KissMeData/054930/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	193500	384379750	29300	29300	29300	29300	129
3	20240325	193400	384379750	29300	29300	29300	29300	0
4	20240325	193300	384379750	29300	29300	29300	29300	0
5	20240325	193200	384379750	29300	29300	29300	29300	0
6	20240325	193100	384379750	29300	29300	29300	29300	0
7	20240325	193000	384379750	29300	29300	29300	29300	0
8	20240325	192900	384379750	29300	29300	29300	29300	0
9	20240325	192800	384379750	29300	29300	29300	29300	0
10	20240325	192700	384379750	29300	29300	29300	29300	0
11	20240325	192600	384379750	29300	29300	29300	29300	0
12	20240325	192500	384379750	29300	29300	29300	29300	0
13	20240325	192400	384379750	29300	29300	29300	29300	0
14	20240325	192300	384379750	29300	29300	29300	29300	0
15	20240325	192200	384379750	29300	29300	29300	29300	0
16	20240325	192100	384379750	29300	29300	29300	29300	0
17	20240325	192000	384379750	29300	29300	29300	29300	0
18	20240325	191900	384379750	29300	29300	29300	29300	0
19	20240325	191800	384379750	29300	29300	29300	29300	0
20	20240325	191700	384379750	29300	29300	29300	29300	0
21	20240325	191600	384379750	29300	29300	29300	29300	0
22	20240325	191500	384379750	29300	29300	29300	29300	0
23	20240325	191400	384379750	29300	29300	29300	29300	0
24	20240325	191300	384379750	29300	29300	29300	29300	0
25	20240325	191200	384379750	29300	29300	29300	29300	0
26	20240325	191100	384379750	29300	29300	29300	29300	0
27	20240325	191000	384379750	29300	29300	29300	29300	0
28	20240325	190900	384379750	29300	29300	29300	29300	0
29	20240325	190800	384379750	29300	29300	29300	29300	0
30	20240325	190700	384379750	29300	29300	29300	29300	0
31	20240325	190600	384379750	29300	29300	29300	29300	0
32	20240325	190500	384379750	29300	29300	29300	29300	129
33	20240325	190400	384379750	29300	29300	29300	29300	0
34	20240325	190300	384379750	29300	29300	29300	29300	0
35	20240325	190200	384379750	29300	29300	29300	29300	0
36	20240325	190100	384379750	29300	29300	29300	29300	0
37	20240325	190000	384379750	29300	29300	29300	29300	0
38	20240325	185900	384379750	29300	29300	29300	29300	0
39	20240325	185800	384379750	29300	29300	29300	29300	0
40	20240325	185700	384379750	29300	29300	29300	29300	0
41	20240325	185600	384379750	29300	29300	29300	29300	0
42	20240325	185500	384379750	29300	29300	29300	29300	0
43	20240325	185400	384379750	29300	29300	29300	29300	0
44	20240325	185300	384379750	29300	29300	29300	29300	0
45	20240325	185200	384379750	29300	29300	29300	29300	0
46	20240325	185100	384379750	29300	29300	29300	29300	0
47	20240325	185000	384379750	29300	29300	29300	29300	0
48	20240325	184900	384379750	29300	29300	29300	29300	0
49	20240325	184800	384379750	29300	29300	29300	29300	0
50	20240325	184700	384379750	29300	29300	29300	29300	0
51	20240325	184600	384379750	29300	29300	29300	29300	0
52	20240325	184500	384379750	29300	29300	29300	29300	0
53	20240325	184400	384379750	29300	29300	29300	29300	0
54	20240325	184300	384379750	29300	29300	29300	29300	0
55	20240325	184200	384379750	29300	29300	29300	29300	0
56	20240325	184100	384379750	29300	29300	29300	29300	0
57	20240325	184000	384379750	29300	29300	29300	29300	0
58	20240325	183900	384379750	29300	29300	29300	29300	0
59	20240325	183800	384379750	29300	29300	29300	29300	0
60	20240325	183700	384379750	29300	29300	29300	29300	0
61	20240325	183600	384379750	29300	29300	29300	29300	0
62	20240325	183500	384379750	29300	29300	29300	29300	129
63	20240325	183400	384379750	29300	29300	29300	29300	0
64	20240325	183300	384379750	29300	29300	29300	29300	0
65	20240325	183200	384379750	29300	29300	29300	29300	0
66	20240325	183100	384379750	29300	29300	29300	29300	0
67	20240325	183000	384379750	29300	29300	29300	29300	0
68	20240325	182900	384379750	29300	29300	29300	29300	0
69	20240325	182800	384379750	29300	29300	29300	29300	0
70	20240325	182700	384379750	29300	29300	29300	29300	0
71	20240325	182600	384379750	29300	29300	29300	29300	0
72	20240325	182500	384379750	29300	29300	29300	29300	0
73	20240325	182400	384379750	29300	29300	29300	29300	0
74	20240325	182300	384379750	29300	29300	29300	29300	0
75	20240325	182200	384379750	29300	29300	29300	29300	0
76	20240325	182100	384379750	29300	29300	29300	29300	0
77	20240325	182000	384379750	29300	29300	29300	29300	0
78	20240325	181900	384379750	29300	29300	29300	29300	0
79	20240325	181800	384379750	29300	29300	29300	29300	0
80	20240325	181700	384379750	29300	29300	29300	29300	0
81	20240325	181600	384379750	29300	29300	29300	29300	0
82	20240325	181500	384379750	29300	29300	29300	29300	0
83	20240325	181400	384379750	29300	29300	29300	29300	0
84	20240325	181300	384379750	29300	29300	29300	29300	0
85	20240325	181200	384379750	29300	29300	29300	29300	0
86	20240325	181100	384379750	29300	29300	29300	29300	0
87	20240325	181000	384379750	29300	29300	29300	29300	0
88	20240325	180900	384379750	29300	29300	29300	29300	0
89	20240325	180800	384379750	29300	29300	29300	29300	0
90	20240325	180700	384379750	29300	29300	29300	29300	0
91	20240325	180600	384379750	29300	29300	29300	29300	0
92	20240325	180500	384379750	29300	29300	29300	29300	129
93	20240325	180400	384379750	29300	29300	29300	29300	0
94	20240325	180300	384379750	29300	29300	29300	29300	0
95	20240325	180200	384379750	29300	29300	29300	29300	0
96	20240325	180100	384379750	29300	29300	29300	29300	0
97	20240325	180000	384379750	29300	29300	29300	29300	0
98	20240325	175900	384379750	29300	29300	29300	29300	0
99	20240325	175800	384379750	29300	29300	29300	29300	0
100	20240325	175700	384379750	29300	29300	29300	29300	0
101	20240325	175600	384379750	29300	29300	29300	29300	0
102	20240325	175500	384379750	29300	29300	29300	29300	0
103	20240325	175400	384379750	29300	29300	29300	29300	0
104	20240325	175300	384379750	29300	29300	29300	29300	0
105	20240325	175200	384379750	29300	29300	29300	29300	0
106	20240325	175100	384379750	29300	29300	29300	29300	0
107	20240325	175000	384379750	29300	29300	29300	29300	0
108	20240325	174900	384379750	29300	29300	29300	29300	0
109	20240325	174800	384379750	29300	29300	29300	29300	0
110	20240325	174700	384379750	29300	29300	29300	29300	0
111	20240325	174600	384379750	29300	29300	29300	29300	0
112	20240325	174500	384379750	29300	29300	29300	29300	0
113	20240325	174400	384379750	29300	29300	29300	29300	0
114	20240325	174300	384379750	29300	29300	29300	29300	0
115	20240325	174200	384379750	29300	29300	29300	29300	0
116	20240325	174100	384379750	29300	29300	29300	29300	0
117	20240325	174000	384379750	29300	29300	29300	29300	0
118	20240325	173900	384379750	29300	29300	29300	29300	0
119	20240325	173800	384379750	29300	29300	29300	29300	0
120	20240325	173700	384379750	29300	29300	29300	29300	0
121	20240325	173600	384379750	29300	29300	29300	29300	0
122	20240325	173500	384379750	29300	29300	29300	29300	129
123	20240325	173400	384379750	29300	29300	29300	29300	0
124	20240325	173300	384379750	29300	29300	29300	29300	0
125	20240325	173200	384379750	29300	29300	29300	29300	0
126	20240325	173100	384379750	29300	29300	29300	29300	0
127	20240325	173000	384379750	29300	29300	29300	29300	0
128	20240325	172900	384379750	29300	29300	29300	29300	0
129	20240325	172800	384379750	29300	29300	29300	29300	0
130	20240325	172700	384379750	29300	29300	29300	29300	0
131	20240325	172600	384379750	29300	29300	29300	29300	0
132	20240325	172500	384379750	29300	29300	29300	29300	0
133	20240325	172400	384379750	29300	29300	29300	29300	0
134	20240325	172300	384379750	29300	29300	29300	29300	0
135	20240325	172200	384379750	29300	29300	29300	29300	0
136	20240325	172100	384379750	29300	29300	29300	29300	0
137	20240325	172000	384379750	29300	29300	29300	29300	0
138	20240325	171900	384379750	29300	29300	29300	29300	0
139	20240325	171800	384379750	29300	29300	29300	29300	0
140	20240325	171700	384379750	29300	29300	29300	29300	0
141	20240325	171600	384379750	29300	29300	29300	29300	0
142	20240325	171500	384379750	29300	29300	29300	29300	0
143	20240325	171400	384379750	29300	29300	29300	29300	0
144	20240325	171300	384379750	29300	29300	29300	29300	0
145	20240325	171200	384379750	29300	29300	29300	29300	0
146	20240325	171100	384379750	29300	29300	29300	29300	0
147	20240325	171000	384379750	29300	29300	29300	29300	0
148	20240325	170900	384379750	29300	29300	29300	29300	0
149	20240325	170800	384379750	29300	29300	29300	29300	0
150	20240325	170700	384379750	29300	29300	29300	29300	0
151	20240325	170600	384379750	29300	29300	29300	29300	0
152	20240325	170500	384379750	29300	29300	29300	29300	129
153	20240325	170400	384379750	29300	29300	29300	29300	0
154	20240325	170300	384379750	29300	29300	29300	29300	0
155	20240325	170200	384379750	29300	29300	29300	29300	0
156	20240325	170100	384379750	29300	29300	29300	29300	0
157	20240325	170000	384379750	29300	29300	29300	29300	0
158	20240325	165900	384379750	29300	29300	29300	29300	0
159	20240325	165800	384379750	29300	29300	29300	29300	0
160	20240325	165700	384379750	29300	29300	29300	29300	0
161	20240325	165600	384379750	29300	29300	29300	29300	0
162	20240325	165500	384379750	29300	29300	29300	29300	0
163	20240325	165400	384379750	29300	29300	29300	29300	0
164	20240325	165300	384379750	29300	29300	29300	29300	0
165	20240325	165200	384379750	29300	29300	29300	29300	0
166	20240325	165100	384379750	29300	29300	29300	29300	0
167	20240325	165000	384379750	29300	29300	29300	29300	0
168	20240325	164900	384379750	29300	29300	29300	29300	0
169	20240325	164800	384379750	29300	29300	29300	29300	0
170	20240325	164700	384379750	29300	29300	29300	29300	0
171	20240325	164600	384379750	29300	29300	29300	29300	0
172	20240325	164500	384379750	29300	29300	29300	29300	0
173	20240325	164400	384379750	29300	29300	29300	29300	0
174	20240325	164300	384379750	29300	29300	29300	29300	0
175	20240325	164200	384379750	29300	29300	29300	29300	0
176	20240325	164100	384379750	29300	29300	29300	29300	0
177	20240325	164000	384379750	29300	29300	29300	29300	0
178	20240325	163900	384379750	29300	29300	29300	29300	0
179	20240325	163800	384379750	29300	29300	29300	29300	0
180	20240325	163700	384379750	29300	29300	29300	29300	0
181	20240325	163600	384379750	29300	29300	29300	29300	0
182	20240325	163500	384379750	29300	29300	29300	29300	129
183	20240325	163400	384379750	29300	29300	29300	29300	0
184	20240325	163300	384379750	29300	29300	29300	29300	0
185	20240325	163200	384379750	29300	29300	29300	29300	0
186	20240325	163100	384379750	29300	29300	29300	29300	0
187	20240325	163000	384379750	29300	29300	29300	29300	0
188	20240325	162900	384379750	29300	29300	29300	29300	0
189	20240325	162800	384379750	29300	29300	29300	29300	0
190	20240325	162700	384379750	29300	29300	29300	29300	0
191	20240325	162600	384379750	29300	29300	29300	29300	0
192	20240325	162500	384379750	29300	29300	29300	29300	0
193	20240325	162400	384379750	29300	29300	29300	29300	0
194	20240325	162300	384379750	29300	29300	29300	29300	0
195	20240325	162200	384379750	29300	29300	29300	29300	0
196	20240325	162100	384379750	29300	29300	29300	29300	0
197	20240325	162000	384379750	29300	29300	29300	29300	0
198	20240325	161900	384379750	29300	29300	29300	29300	0
199	20240325	161800	384379750	29300	29300	29300	29300	0
200	20240325	161700	384379750	29300	29300	29300	29300	0
201	20240325	161600	384379750	29300	29300	29300	29300	0
202	20240325	161500	384379750	29300	29300	29300	29300	0
203	20240325	161400	384379750	29300	29300	29300	29300	0
204	20240325	161300	384379750	29300	29300	29300	29300	0
205	20240325	161200	384379750	29300	29300	29300	29300	0
206	20240325	161100	384379750	29300	29300	29300	29300	0
207	20240325	161000	384379750	29300	29300	29300	29300	0
208	20240325	160900	384379750	29300	29300	29300	29300	0
209	20240325	160800	384379750	29300	29300	29300	29300	0
210	20240325	160700	384379750	29300	29300	29300	29300	0
211	20240325	160600	384379750	29300	29300	29300	29300	0
212	20240325	160500	384379750	29300	29300	29300	29300	129
213	20240325	160400	384379750	29300	29300	29300	29300	0
214	20240325	160300	384379750	29300	29300	29300	29300	0
215	20240325	160200	384379750	29300	29300	29300	29300	0
216	20240325	160100	384379750	29300	29300	29300	29300	0
217	20240325	160000	384379750	29300	29300	29300	29300	0
218	20240325	155900	384379750	29300	29300	29300	29300	0
219	20240325	155800	384379750	29300	29300	29300	29300	0
220	20240325	155700	384379750	29300	29300	29300	29300	0
221	20240325	155600	384379750	29300	29300	29300	29300	0
222	20240325	155500	384379750	29300	29300	29300	29300	0
223	20240325	155400	384379750	29300	29300	29300	29300	0
224	20240325	155300	384379750	29300	29300	29300	29300	0
225	20240325	155200	384379750	29300	29300	29300	29300	0
226	20240325	155100	384379750	29300	29300	29300	29300	0
227	20240325	155000	384379750	29300	29300	29300	29300	0
228	20240325	154900	384379750	29300	29300	29300	29300	0
229	20240325	154800	384379750	29300	29300	29300	29300	0
230	20240325	154700	384379750	29300	29300	29300	29300	0
231	20240325	154600	384379750	29300	29300	29300	29300	0
232	20240325	154500	384379750	29300	29300	29300	29300	0
233	20240325	154400	384379750	29300	29300	29300	29300	0
234	20240325	154300	384379750	29300	29300	29300	29300	0
235	20240325	154200	384379750	29300	29300	29300	29300	0
236	20240325	154100	384379750	29300	29300	29300	29300	0
237	20240325	154000	384379750	29300	29300	29300	29300	0
238	20240325	153900	384379750	29300	29300	29300	29300	0
239	20240325	153800	384379750	29300	29300	29300	29300	0
240	20240325	153700	384379750	29300	29300	29300	29300	0
241	20240325	153600	384379750	29300	29300	29300	29300	0
242	20240325	153500	384379750	29300	29300	29300	29300	129
243	20240325	153400	384379750	29300	29300	29300	29300	0
244	20240325	153300	384379750	29300	29300	29300	29300	0
245	20240325	153200	384379750	29300	29300	29300	29300	0
246	20240325	153100	384379750	29300	29300	29300	29300	0
247	20240325	153000	384379750	29300	29300	29300	29300	129
248	20240325	152900	380600050	29350	29350	29350	29350	0
249	20240325	152800	380600050	29350	29350	29350	29350	0
250	20240325	152700	380600050	29350	29350	29350	29350	0
251	20240325	152600	380600050	29350	29350	29350	29350	0
252	20240325	152500	380600050	29350	29350	29350	29350	0
253	20240325	152400	380600050	29350	29350	29350	29350	0
254	20240325	152300	380600050	29350	29350	29350	29350	0
255	20240325	152200	380600050	29350	29350	29350	29350	0
256	20240325	152100	380600050	29350	29350	29350	29350	0
257	20240325	152000	380600050	29350	29350	29350	29350	0
258	20240325	151900	380600050	29350	29300	29350	29300	6
259	20240325	151800	380424200	29350	29350	29350	29350	1
260	20240325	151700	380394850	29300	29300	29300	29300	0
261	20240325	151600	380394850	29300	29300	29300	29300	0
262	20240325	151500	380394850	29300	29300	29300	29300	4
263	20240325	151400	380277650	29300	29300	29300	29300	3
264	20240325	151300	380189750	29300	29300	29300	29300	0
265	20240325	151200	380189750	29300	29300	29300	29300	4
266	20240325	151100	380072550	29300	29300	29300	29300	1
267	20240325	151000	380043250	29300	29300	29300	29300	1
268	20240325	150900	380013950	29300	29300	29300	29300	0
269	20240325	150800	380013950	29300	29300	29300	29300	0
270	20240325	150700	380013950	29300	29300	29300	29300	0
271	20240325	150600	380013950	29300	29300	29300	29300	2
272	20240325	150500	379955350	29400	29400	29400	29400	0
273	20240325	150400	379955350	29400	29400	29400	29400	0
274	20240325	150300	379955350	29400	29400	29400	29400	0
275	20240325	150200	379955350	29400	29400	29400	29400	0
276	20240325	150100	379955350	29400	29400	29400	29400	0
277	20240325	150000	379955350	29400	29400	29400	29400	25
278	20240325	145900	379220350	29400	29400	29400	29400	0
279	20240325	145800	379220350	29400	29400	29400	29400	0
280	20240325	145700	379220350	29400	29400	29400	29400	0
281	20240325	145600	379220350	29400	29250	29400	29250	6
282	20240325	145500	379044700	29400	29400	29400	29400	0
283	20240325	145400	379044700	29400	29400	29400	29400	0
284	20240325	145300	379044700	29400	29400	29400	29400	1
285	20240325	145200	379015300	29300	29300	29300	29300	1
286	20240325	145100	378986000	29300	29300	29300	29300	0
287	20240325	145000	378986000	29300	29350	29350	29300	103
288	20240325	144900	375963100	29400	29400	29400	29400	0
289	20240325	144800	375963100	29400	29400	29400	29400	0
290	20240325	144700	375963100	29400	29400	29400	29400	0
291	20240325	144600	375963100	29400	29400	29400	29400	0
292	20240325	144500	375963100	29400	29400	29400	29400	0
293	20240325	144400	375963100	29400	29400	29400	29400	0
294	20240325	144300	375963100	29400	29400	29400	29400	0
295	20240325	144200	375963100	29400	29400	29400	29400	0
296	20240325	144100	375963100	29400	29400	29400	29400	0
297	20240325	144000	375963100	29400	29400	29400	29400	0
298	20240325	143900	375963100	29400	29400	29400	29400	0
299	20240325	143800	375963100	29400	29400	29400	29400	0
300	20240325	143700	375963100	29400	29400	29400	29400	20
301	20240325	143600	375375100	29250	29250	29250	29250	0
302	20240325	143500	375375100	29250	29250	29250	29250	0
303	20240325	143400	375375100	29250	29250	29250	29250	0
304	20240325	143300	375375100	29250	29250	29250	29250	0
305	20240325	143200	375375100	29250	29250	29250	29250	0
306	20240325	143100	375375100	29250	29250	29250	29250	41
307	20240325	143000	374175850	29250	29250	29250	29250	0
308	20240325	142900	374175850	29250	29250	29250	29250	0
309	20240325	142800	374175850	29250	29250	29250	29250	0
310	20240325	142700	374175850	29250	29250	29250	29250	0
311	20240325	142600	374175850	29250	29250	29250	29250	0
312	20240325	142500	374175850	29250	29250	29250	29250	0
313	20240325	142400	374175850	29250	29300	29300	29250	200
314	20240325	142300	368323450	29300	29300	29300	29300	37
315	20240325	142200	367239350	29250	29250	29250	29250	0
316	20240325	142100	367239350	29250	29250	29250	29250	0
317	20240325	142000	367239350	29250	29250	29250	29250	0
318	20240325	141900	367239350	29250	29250	29250	29250	0
319	20240325	141800	367239350	29250	29300	29300	29250	257
320	20240325	141700	359719300	29350	29350	29350	29350	0
321	20240325	141600	359719300	29350	29350	29350	29350	0
322	20240325	141500	359719300	29350	29350	29350	29350	0
323	20240325	141400	359719300	29350	29350	29350	29350	0
324	20240325	141300	359719300	29350	29350	29350	29350	0
325	20240325	141200	359719300	29350	29350	29350	29350	0
326	20240325	141100	359719300	29350	29350	29350	29350	0
327	20240325	141000	359719300	29350	29350	29350	29350	0
328	20240325	140900	359719300	29350	29350	29350	29350	0
329	20240325	140800	359719300	29350	29350	29350	29350	0
330	20240325	140700	359719300	29350	29350	29350	29350	0
331	20240325	140600	359719300	29350	29350	29350	29350	10
332	20240325	140500	359425800	29600	29400	29600	29400	208
333	20240325	140400	353280750	29400	29400	29400	29400	0
334	20240325	140300	353280750	29400	29400	29400	29400	0
335	20240325	140200	353280750	29400	29400	29400	29400	0
336	20240325	140100	353280750	29400	29400	29400	29400	0
337	20240325	140000	353280750	29400	29400	29400	29400	0
338	20240325	135900	353280750	29400	29400	29400	29400	5
339	20240325	135800	353133750	29350	29350	29350	29350	0
340	20240325	135700	353133750	29350	29350	29350	29350	0
341	20240325	135600	353133750	29350	29350	29350	29350	0
342	20240325	135500	353133750	29350	29350	29350	29350	0
343	20240325	135400	353133750	29350	29350	29350	29350	0
344	20240325	135300	353133750	29350	29350	29350	29350	5
345	20240325	135200	352987000	29350	29350	29350	29350	0
346	20240325	135100	352987000	29350	29250	29350	29250	52
347	20240325	135000	351463050	29300	29300	29300	29300	0
348	20240325	134900	351463050	29300	29300	29300	29300	0
349	20240325	134800	351463050	29300	29300	29300	29300	1
350	20240325	134700	351433750	29300	29300	29300	29300	1
351	20240325	134600	351404450	29250	29250	29250	29250	4
352	20240325	134500	351287450	29300	29300	29300	29300	0
353	20240325	134400	351287450	29300	29300	29300	29300	147
354	20240325	134300	346980350	29300	29300	29300	29300	0
355	20240325	134200	346980350	29300	29300	29300	29300	0
356	20240325	134100	346980350	29300	29300	29300	29300	0
357	20240325	134000	346980350	29300	29350	29350	29300	117
358	20240325	133900	343551650	29350	29350	29350	29350	0
359	20240325	133800	343551650	29350	29350	29350	29350	0
360	20240325	133700	343551650	29350	29350	29350	29350	0
361	20240325	133600	343551650	29350	29350	29350	29350	0
362	20240325	133500	343551650	29350	29350	29350	29350	0
363	20240325	133400	343551650	29350	29350	29350	29350	0
364	20240325	133300	343551650	29350	29350	29350	29350	0
365	20240325	133200	343551650	29350	29400	29400	29350	15
366	20240325	133100	343111200	29350	29350	29350	29350	0
367	20240325	133000	343111200	29350	29350	29350	29350	0
368	20240325	132900	343111200	29350	29350	29350	29350	70
369	20240325	132800	341056700	29350	29350	29350	29350	0
370	20240325	132700	341056700	29350	29350	29350	29350	5
371	20240325	132600	340909950	29350	29350	29350	29350	0
372	20240325	132500	340909950	29350	29350	29350	29350	0
373	20240325	132400	340909950	29350	29350	29350	29350	0
374	20240325	132300	340909950	29350	29350	29350	29350	0
375	20240325	132200	340909950	29350	29350	29350	29350	0
376	20240325	132100	340909950	29350	29350	29350	29350	0
377	20240325	132000	340909950	29350	29350	29350	29350	25
378	20240325	131900	340176200	29350	29350	29350	29350	3
379	20240325	131800	340088150	29350	29350	29350	29350	0
380	20240325	131700	340088150	29350	29350	29350	29350	0
381	20240325	131600	340088150	29350	29300	29350	29300	672
382	20240325	131500	320398450	29350	29350	29350	29350	1
383	20240325	131400	320369100	29300	29300	29300	29300	0
384	20240325	131300	320369100	29300	29300	29300	29300	0
385	20240325	131200	320369100	29300	29300	29300	29300	400
386	20240325	131100	308649100	29350	29350	29350	29350	4
387	20240325	131000	308531700	29350	29350	29350	29350	30
388	20240325	130900	307651200	29350	29350	29350	29350	150
389	20240325	130800	303248700	29350	29350	29350	29350	0
390	20240325	130700	303248700	29350	29350	29350	29350	0
391	20240325	130600	303248700	29350	29350	29350	29350	18
392	20240325	130500	302720400	29350	29350	29350	29350	71
393	20240325	130400	300636550	29350	29350	29350	29350	0
394	20240325	130300	300636550	29350	29350	29350	29350	6
395	20240325	130200	300460450	29400	29400	29400	29400	0
396	20240325	130100	300460450	29400	29400	29400	29400	0
397	20240325	130000	300460450	29400	29400	29400	29400	0
398	20240325	125900	300460450	29400	29400	29400	29400	6
399	20240325	125800	300284050	29350	29350	29350	29350	473
400	20240325	125700	286401500	29300	29300	29300	29300	0
401	20240325	125600	286401500	29300	29300	29300	29300	0
402	20240325	125500	286401500	29300	29300	29300	29300	0
403	20240325	125400	286401500	29300	29300	29300	29300	5
404	20240325	125300	286255000	29300	29300	29300	29300	0
405	20240325	125200	286255000	29300	29300	29300	29300	0
406	20240325	125100	286255000	29300	29300	29300	29300	0
407	20240325	125000	286255000	29300	29300	29300	29300	0
408	20240325	124900	286255000	29300	29300	29300	29300	0
409	20240325	124800	286255000	29300	29350	29350	29300	40
410	20240325	124700	285082500	29300	29300	29300	29300	0
411	20240325	124600	285082500	29300	29300	29300	29300	0
412	20240325	124500	285082500	29300	29300	29300	29300	0
413	20240325	124400	285082500	29300	29300	29300	29300	0
414	20240325	124300	285082500	29300	29300	29300	29300	0
415	20240325	124200	285082500	29300	29300	29300	29300	0
416	20240325	124100	285082500	29300	29300	29300	29300	0
417	20240325	124000	285082500	29300	29300	29300	29300	0
418	20240325	123900	285082500	29300	29300	29300	29300	0
419	20240325	123800	285082500	29300	29300	29300	29300	0
420	20240325	123700	285082500	29300	29350	29350	29300	300
421	20240325	123600	276285900	29350	29350	29350	29350	0
422	20240325	123500	276285900	29350	29350	29350	29350	209
423	20240325	123400	270151750	29300	29300	29300	29300	0
424	20240325	123300	270151750	29300	29300	29300	29300	0
425	20240325	123200	270151750	29300	29300	29300	29300	0
426	20240325	123100	270151750	29300	29300	29300	29300	0
427	20240325	123000	270151750	29300	29300	29300	29300	0
428	20240325	122900	270151750	29300	29300	29300	29300	0
429	20240325	122800	270151750	29300	29350	29350	29300	52
430	20240325	122700	268628050	29300	29300	29300	29300	0
431	20240325	122600	268628050	29300	29300	29300	29300	196
432	20240325	122500	262885250	29300	29300	29300	29300	66
433	20240325	122400	260951450	29400	29400	29400	29400	0
434	20240325	122300	260951450	29400	29400	29400	29400	0
435	20240325	122200	260951450	29400	29400	29400	29400	0
436	20240325	122100	260951450	29400	29350	29400	29350	189
437	20240325	122000	255404250	29350	29350	29350	29350	116
438	20240325	121900	251999650	29400	29400	29400	29400	0
439	20240325	121800	251999650	29400	29400	29400	29400	0
440	20240325	121700	251999650	29400	29400	29400	29400	0
441	20240325	121600	251999650	29400	29400	29400	29400	0
442	20240325	121500	251999650	29400	29400	29400	29400	0
443	20240325	121400	251999650	29400	29400	29400	29400	0
444	20240325	121300	251999650	29400	29400	29400	29400	0
445	20240325	121200	251999650	29400	29400	29400	29400	0
446	20240325	121100	251999650	29400	29400	29400	29400	0
447	20240325	121000	251999650	29400	29400	29400	29400	0
448	20240325	120900	251999650	29400	29400	29400	29400	0
449	20240325	120800	251999650	29400	29400	29400	29400	0
450	20240325	120700	251999650	29400	29400	29400	29400	0
451	20240325	120600	251999650	29400	29400	29400	29400	0
452	20240325	120500	251999650	29400	29400	29400	29400	0
453	20240325	120400	251999650	29400	29400	29400	29400	0
454	20240325	120300	251999650	29400	29400	29400	29400	0
455	20240325	120200	251999650	29400	29400	29400	29400	1
456	20240325	120100	251970250	29400	29400	29400	29400	0
457	20240325	120000	251970250	29400	29400	29400	29400	0
458	20240325	115900	251970250	29400	29350	29400	29350	20
459	20240325	115800	251382750	29400	29400	29400	29400	0
460	20240325	115700	251382750	29400	29400	29400	29400	0
461	20240325	115600	251382750	29400	29400	29400	29400	64
462	20240325	115500	249501150	29400	29400	29400	29400	1
463	20240325	115400	249471750	29400	29400	29400	29400	0
464	20240325	115300	249471750	29400	29400	29400	29400	0
465	20240325	115200	249471750	29400	29400	29400	29400	0
466	20240325	115100	249471750	29400	29400	29400	29400	0
467	20240325	115000	249471750	29400	29400	29400	29400	5
468	20240325	114900	249324750	29400	29400	29400	29400	0
469	20240325	114800	249324750	29400	29400	29400	29400	0
470	20240325	114700	249324750	29400	29400	29400	29400	0
471	20240325	114600	249324750	29400	29350	29400	29350	220
472	20240325	114500	242866750	29350	29350	29350	29350	10
473	20240325	114400	242573250	29350	29350	29350	29350	0
474	20240325	114300	242573250	29350	29350	29350	29350	0
475	20240325	114200	242573250	29350	29450	29450	29350	34
476	20240325	114100	241574850	29450	29400	29450	29400	11
477	20240325	114000	241251400	29450	29450	29450	29450	0
478	20240325	113900	241251400	29450	29450	29450	29450	0
479	20240325	113800	241251400	29450	29450	29450	29450	40
480	20240325	113700	240073400	29450	29450	29450	29450	13
481	20240325	113600	239690550	29400	29400	29400	29400	0
482	20240325	113500	239690550	29400	29400	29400	29400	0
483	20240325	113400	239690550	29400	29400	29400	29400	0
484	20240325	113300	239690550	29400	29400	29400	29400	1
485	20240325	113200	239661150	29400	29400	29400	29400	0
486	20240325	113100	239661150	29400	29400	29400	29400	0
487	20240325	113000	239661150	29400	29400	29400	29400	0
488	20240325	112900	239661150	29400	29400	29400	29400	2
489	20240325	112800	239602350	29400	29400	29400	29400	0
490	20240325	112700	239602350	29400	29400	29400	29400	1
491	20240325	112600	239572950	29400	29400	29400	29400	0
492	20240325	112500	239572950	29400	29400	29400	29400	0
493	20240325	112400	239572950	29400	29400	29400	29400	0
494	20240325	112300	239572950	29400	29400	29400	29400	0
495	20240325	112200	239572950	29400	29400	29400	29400	0
496	20240325	112100	239572950	29400	29400	29400	29400	0
497	20240325	112000	239572950	29400	29400	29400	29400	0
498	20240325	111900	239572950	29400	29400	29400	29400	0
499	20240325	111800	239572950	29400	29400	29400	29400	10
500	20240325	111700	239278950	29400	29400	29400	29400	0
501	20240325	111600	239278950	29400	29400	29400	29400	1
502	20240325	111500	239249550	29350	29350	29350	29350	0
503	20240325	111400	239249550	29350	29350	29350	29350	0
504	20240325	111300	239249550	29350	29350	29350	29350	0
505	20240325	111200	239249550	29350	29350	29350	29350	0
506	20240325	111100	239249550	29350	29350	29350	29350	0
507	20240325	111000	239249550	29350	29350	29350	29350	1
508	20240325	110900	239220200	29350	29350	29350	29350	10
509	20240325	110800	238926700	29300	29300	29300	29300	0
510	20240325	110700	238926700	29300	29300	29300	29300	300
511	20240325	110600	230136700	29300	29300	29300	29300	0
512	20240325	110500	230136700	29300	29300	29300	29300	0
513	20240325	110400	230136700	29300	29300	29300	29300	245
514	20240325	110300	222958200	29300	29300	29300	29300	0
515	20240325	110200	222958200	29300	29300	29300	29300	200
516	20240325	110100	217098200	29350	29350	29350	29350	0
517	20240325	110000	217098200	29350	29350	29350	29350	0
518	20240325	105900	217098200	29350	29350	29350	29350	0
519	20240325	105800	217098200	29350	29350	29350	29350	0
520	20240325	105700	217098200	29350	29300	29350	29300	462
521	20240325	105600	203543500	29300	29300	29300	29300	0
522	20240325	105500	203543500	29300	29300	29300	29300	0
523	20240325	105400	203543500	29300	29300	29300	29300	18
524	20240325	105300	203016100	29200	29200	29200	29200	1
525	20240325	105200	202986900	29300	29300	29300	29300	0
526	20240325	105100	202986900	29300	29300	29300	29300	2
527	20240325	105000	202928300	29300	29300	29300	29300	30
528	20240325	104900	202049300	29300	29300	29300	29300	3
529	20240325	104800	201961400	29300	29300	29300	29300	0
530	20240325	104700	201961400	29300	29300	29300	29300	0
531	20240325	104600	201961400	29300	29300	29300	29300	0
532	20240325	104500	201961400	29300	29300	29300	29300	0
533	20240325	104400	201961400	29300	29300	29300	29300	0
534	20240325	104300	201961400	29300	29300	29300	29300	0
535	20240325	104200	201961400	29300	29300	29300	29300	8
536	20240325	104100	201727000	29300	29300	29300	29300	17
537	20240325	104000	201228900	29300	29300	29300	29300	40
538	20240325	103900	200056900	29300	29300	29300	29300	0
539	20240325	103800	200056900	29300	29300	29300	29300	0
540	20240325	103700	200056900	29300	29300	29300	29300	0
541	20240325	103600	200056900	29300	29300	29300	29300	1
542	20240325	103500	200027600	29300	29250	29300	29250	412
543	20240325	103400	187961500	29100	29100	29100	29100	0
544	20240325	103300	187961500	29100	29100	29100	29100	2
545	20240325	103200	187903300	29100	29100	29100	29100	73
546	20240325	103100	185779000	29200	29200	29200	29200	18
547	20240325	103000	185253400	29300	29250	29300	29050	2025
548	20240325	102900	126379750	29200	29250	29250	29200	139
549	20240325	102800	122317700	29200	29250	29250	29200	240
550	20240325	102700	115301700	29250	29300	29300	29250	200
551	20240325	102600	109449500	29300	29500	29500	29300	1911
552	20240325	102500	53277750	29450	29450	29450	29450	0
553	20240325	102400	53277750	29450	29450	29450	29450	0
554	20240325	102300	53277750	29450	29450	29450	29450	0
555	20240325	102200	53277750	29450	29450	29450	29450	0
556	20240325	102100	53277750	29450	29450	29450	29450	50
557	20240325	102000	51805250	29450	29450	29450	29450	0
558	20240325	101900	51805250	29450	29450	29450	29450	0
559	20240325	101800	51805250	29450	29450	29450	29450	0
560	20240325	101700	51805250	29450	29450	29450	29450	0
561	20240325	101600	51805250	29450	29450	29450	29450	0
562	20240325	101500	51805250	29450	29450	29450	29450	34
563	20240325	101400	50803950	29450	29500	29500	29450	60
564	20240325	101300	49036450	29500	29500	29500	29500	0
565	20240325	101200	49036450	29500	29500	29500	29500	0
566	20240325	101100	49036450	29500	29500	29500	29500	6
567	20240325	101000	48859450	29500	29500	29500	29500	28
568	20240325	100900	48033450	29500	29500	29500	29500	4
569	20240325	100800	47915450	29500	29500	29500	29500	22
570	20240325	100700	47266450	29600	29600	29600	29600	1
571	20240325	100600	47236850	29600	29600	29600	29600	0
572	20240325	100500	47236850	29600	29600	29600	29600	3
573	20240325	100400	47148050	29450	29450	29450	29450	0
574	20240325	100300	47148050	29450	29450	29450	29450	0
575	20240325	100200	47148050	29450	29450	29450	29450	5
576	20240325	100100	47000800	29500	29500	29500	29500	95
577	20240325	100000	44198300	29500	29500	29500	29500	0
578	20240325	095900	44198300	29500	29500	29500	29500	28
579	20240325	095800	43372300	29600	29600	29600	29600	0
580	20240325	095700	43372300	29600	29600	29600	29600	0
581	20240325	095600	43372300	29600	29600	29600	29600	0
582	20240325	095500	43372300	29600	29600	29600	29600	0
583	20240325	095400	43372300	29600	29600	29600	29600	0
584	20240325	095300	43372300	29600	29600	29600	29600	0
585	20240325	095200	43372300	29600	29600	29600	29600	1
586	20240325	095100	43342700	29500	29500	29500	29500	0
587	20240325	095000	43342700	29500	29500	29500	29500	0
588	20240325	094900	43342700	29500	29500	29500	29500	0
589	20240325	094800	43342700	29500	29500	29500	29500	0
590	20240325	094700	43342700	29500	29500	29500	29500	44
591	20240325	094600	42044700	29500	29500	29500	29500	34
592	20240325	094500	41041700	29450	29450	29450	29450	0
593	20240325	094400	41041700	29450	29450	29450	29450	1
594	20240325	094300	41012250	29500	29500	29500	29500	5
595	20240325	094200	40864750	29450	29450	29450	29450	0
596	20240325	094100	40864750	29450	29450	29450	29450	0
597	20240325	094000	40864750	29450	29450	29450	29450	0
598	20240325	093900	40864750	29450	29450	29450	29450	1
599	20240325	093800	40835300	29550	29450	29550	29450	167
600	20240325	093700	35915450	29450	29450	29450	29450	5
601	20240325	093600	35768200	29450	29500	29500	29400	411
602	20240325	093500	23667650	29500	29500	29500	29500	0
603	20240325	093400	23667650	29500	29500	29500	29500	0
604	20240325	093300	23667650	29500	29500	29500	29500	1
605	20240325	093200	23638150	29600	29600	29600	29600	44
606	20240325	093100	22335750	29500	29500	29500	29500	0
607	20240325	093000	22335750	29500	29500	29500	29500	61
608	20240325	092900	20536250	29500	29500	29500	29500	0
609	20240325	092800	20536250	29500	29500	29500	29500	0
610	20240325	092700	20536250	29500	29500	29500	29500	0
611	20240325	092600	20536250	29500	29500	29500	29500	0
612	20240325	092500	20536250	29500	29600	29600	29500	116
613	20240325	092400	17112550	29550	29550	29550	29550	0
614	20240325	092300	17112550	29550	29550	29550	29550	49
615	20240325	092200	15664600	29600	29550	29600	29550	14
616	20240325	092100	15250250	29600	29600	29600	29600	1
617	20240325	092000	15220650	29600	29600	29600	29600	49
618	20240325	091900	13770250	29500	29500	29500	29500	25
619	20240325	091800	13032750	29500	29500	29500	29500	0
620	20240325	091700	13032750	29500	29500	29500	29500	0
621	20240325	091600	13032750	29500	29500	29500	29500	1
622	20240325	091500	13003250	29500	29500	29500	29500	0
623	20240325	091400	13003250	29500	29500	29500	29500	43
624	20240325	091300	11734750	29600	29600	29600	29600	0
625	20240325	091200	11734750	29600	29600	29600	29600	100
626	20240325	091100	8774750	29600	29600	29600	29600	2
627	20240325	091000	8715550	29500	29500	29500	29500	4
628	20240325	090900	8597550	29500	29500	29500	29500	52
629	20240325	090800	7063550	29400	29400	29400	29400	0
630	20240325	090700	7063550	29400	29400	29400	29400	2
631	20240325	090600	7004750	29400	29400	29400	29400	1
632	20240325	090500	6975350	29400	29450	29450	29400	51
633	20240325	090400	5473650	29500	29600	29600	29500	47
634	20240325	090300	4086750	29500	29500	29500	29500	0
635	20240325	090200	4086750	29500	29500	29500	29500	15
636	20240325	090100	3644250	29500	29550	29550	29500	14
637	20240325	090000	3231200	29650	29700	29700	29550	109