KissMeData/054930/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192400	319349200	28850	28850	28850	28850	146
3	20240329	192300	319349200	28850	28850	28850	28850	0
4	20240329	192200	319349200	28850	28850	28850	28850	0
5	20240329	192100	319349200	28850	28850	28850	28850	0
6	20240329	192000	319349200	28850	28850	28850	28850	0
7	20240329	191900	319349200	28850	28850	28850	28850	0
8	20240329	191800	319349200	28850	28850	28850	28850	0
9	20240329	191700	319349200	28850	28850	28850	28850	0
10	20240329	191600	319349200	28850	28850	28850	28850	0
11	20240329	191500	319349200	28850	28850	28850	28850	0
12	20240329	191400	319349200	28850	28850	28850	28850	0
13	20240329	191300	319349200	28850	28850	28850	28850	0
14	20240329	191200	319349200	28850	28850	28850	28850	0
15	20240329	191100	319349200	28850	28850	28850	28850	0
16	20240329	191000	319349200	28850	28850	28850	28850	0
17	20240329	190900	319349200	28850	28850	28850	28850	0
18	20240329	190800	319349200	28850	28850	28850	28850	0
19	20240329	190700	319349200	28850	28850	28850	28850	0
20	20240329	190600	319349200	28850	28850	28850	28850	0
21	20240329	190500	319349200	28850	28850	28850	28850	0
22	20240329	190400	319349200	28850	28850	28850	28850	0
23	20240329	190300	319349200	28850	28850	28850	28850	0
24	20240329	190200	319349200	28850	28850	28850	28850	0
25	20240329	190100	319349200	28850	28850	28850	28850	0
26	20240329	190000	319349200	28850	28850	28850	28850	0
27	20240329	185900	319349200	28850	28850	28850	28850	0
28	20240329	185800	319349200	28850	28850	28850	28850	0
29	20240329	185700	319349200	28850	28850	28850	28850	0
30	20240329	185600	319349200	28850	28850	28850	28850	0
31	20240329	185500	319349200	28850	28850	28850	28850	0
32	20240329	185400	319349200	28850	28850	28850	28850	146
33	20240329	185300	319349200	28850	28850	28850	28850	0
34	20240329	185200	319349200	28850	28850	28850	28850	0
35	20240329	185100	319349200	28850	28850	28850	28850	0
36	20240329	185000	319349200	28850	28850	28850	28850	0
37	20240329	184900	319349200	28850	28850	28850	28850	0
38	20240329	184800	319349200	28850	28850	28850	28850	0
39	20240329	184700	319349200	28850	28850	28850	28850	0
40	20240329	184600	319349200	28850	28850	28850	28850	0
41	20240329	184500	319349200	28850	28850	28850	28850	0
42	20240329	184400	319349200	28850	28850	28850	28850	0
43	20240329	184300	319349200	28850	28850	28850	28850	0
44	20240329	184200	319349200	28850	28850	28850	28850	0
45	20240329	184100	319349200	28850	28850	28850	28850	0
46	20240329	184000	319349200	28850	28850	28850	28850	0
47	20240329	183900	319349200	28850	28850	28850	28850	0
48	20240329	183800	319349200	28850	28850	28850	28850	0
49	20240329	183700	319349200	28850	28850	28850	28850	0
50	20240329	183600	319349200	28850	28850	28850	28850	0
51	20240329	183500	319349200	28850	28850	28850	28850	0
52	20240329	183400	319349200	28850	28850	28850	28850	0
53	20240329	183300	319349200	28850	28850	28850	28850	0
54	20240329	183200	319349200	28850	28850	28850	28850	0
55	20240329	183100	319349200	28850	28850	28850	28850	0
56	20240329	183000	319349200	28850	28850	28850	28850	0
57	20240329	182900	319349200	28850	28850	28850	28850	0
58	20240329	182800	319349200	28850	28850	28850	28850	0
59	20240329	182700	319349200	28850	28850	28850	28850	0
60	20240329	182600	319349200	28850	28850	28850	28850	0
61	20240329	182500	319349200	28850	28850	28850	28850	0
62	20240329	182400	319349200	28850	28850	28850	28850	146
63	20240329	182300	319349200	28850	28850	28850	28850	0
64	20240329	182200	319349200	28850	28850	28850	28850	0
65	20240329	182100	319349200	28850	28850	28850	28850	0
66	20240329	182000	319349200	28850	28850	28850	28850	0
67	20240329	181900	319349200	28850	28850	28850	28850	0
68	20240329	181800	319349200	28850	28850	28850	28850	0
69	20240329	181700	319349200	28850	28850	28850	28850	0
70	20240329	181600	319349200	28850	28850	28850	28850	0
71	20240329	181500	319349200	28850	28850	28850	28850	0
72	20240329	181400	319349200	28850	28850	28850	28850	0
73	20240329	181300	319349200	28850	28850	28850	28850	0
74	20240329	181200	319349200	28850	28850	28850	28850	0
75	20240329	181100	319349200	28850	28850	28850	28850	0
76	20240329	181000	319349200	28850	28850	28850	28850	0
77	20240329	180900	319349200	28850	28850	28850	28850	0
78	20240329	180800	319349200	28850	28850	28850	28850	0
79	20240329	180700	319349200	28850	28850	28850	28850	0
80	20240329	180600	319349200	28850	28850	28850	28850	0
81	20240329	180500	319349200	28850	28850	28850	28850	0
82	20240329	180400	319349200	28850	28850	28850	28850	0
83	20240329	180300	319349200	28850	28850	28850	28850	0
84	20240329	180200	319349200	28850	28850	28850	28850	0
85	20240329	180100	319349200	28850	28850	28850	28850	0
86	20240329	180000	319349200	28850	28850	28850	28850	0
87	20240329	175900	319349200	28850	28850	28850	28850	0
88	20240329	175800	319349200	28850	28850	28850	28850	0
89	20240329	175700	319349200	28850	28850	28850	28850	0
90	20240329	175600	319349200	28850	28850	28850	28850	0
91	20240329	175500	319349200	28850	28850	28850	28850	0
92	20240329	175400	319349200	28850	28850	28850	28850	146
93	20240329	175300	319349200	28850	28850	28850	28850	0
94	20240329	175200	319349200	28850	28850	28850	28850	0
95	20240329	175100	319349200	28850	28850	28850	28850	0
96	20240329	175000	319349200	28850	28850	28850	28850	0
97	20240329	174900	319349200	28850	28850	28850	28850	0
98	20240329	174800	319349200	28850	28850	28850	28850	0
99	20240329	174700	319349200	28850	28850	28850	28850	0
100	20240329	174600	319349200	28850	28850	28850	28850	0
101	20240329	174500	319349200	28850	28850	28850	28850	0
102	20240329	174400	319349200	28850	28850	28850	28850	0
103	20240329	174300	319349200	28850	28850	28850	28850	0
104	20240329	174200	319349200	28850	28850	28850	28850	0
105	20240329	174100	319349200	28850	28850	28850	28850	0
106	20240329	174000	319349200	28850	28850	28850	28850	0
107	20240329	173900	319349200	28850	28850	28850	28850	0
108	20240329	173800	319349200	28850	28850	28850	28850	0
109	20240329	173700	319349200	28850	28850	28850	28850	0
110	20240329	173600	319349200	28850	28850	28850	28850	0
111	20240329	173500	319349200	28850	28850	28850	28850	0
112	20240329	173400	319349200	28850	28850	28850	28850	0
113	20240329	173300	319349200	28850	28850	28850	28850	0
114	20240329	173200	319349200	28850	28850	28850	28850	0
115	20240329	173100	319349200	28850	28850	28850	28850	0
116	20240329	173000	319349200	28850	28850	28850	28850	0
117	20240329	172900	319349200	28850	28850	28850	28850	0
118	20240329	172800	319349200	28850	28850	28850	28850	0
119	20240329	172700	319349200	28850	28850	28850	28850	0
120	20240329	172600	319349200	28850	28850	28850	28850	0
121	20240329	172500	319349200	28850	28850	28850	28850	0
122	20240329	172400	319349200	28850	28850	28850	28850	146
123	20240329	172300	319349200	28850	28850	28850	28850	0
124	20240329	172200	319349200	28850	28850	28850	28850	0
125	20240329	172100	319349200	28850	28850	28850	28850	0
126	20240329	172000	319349200	28850	28850	28850	28850	0
127	20240329	171900	319349200	28850	28850	28850	28850	0
128	20240329	171800	319349200	28850	28850	28850	28850	0
129	20240329	171700	319349200	28850	28850	28850	28850	0
130	20240329	171600	319349200	28850	28850	28850	28850	0
131	20240329	171500	319349200	28850	28850	28850	28850	0
132	20240329	171400	319349200	28850	28850	28850	28850	0
133	20240329	171300	319349200	28850	28850	28850	28850	0
134	20240329	171200	319349200	28850	28850	28850	28850	0
135	20240329	171100	319349200	28850	28850	28850	28850	0
136	20240329	171000	319349200	28850	28850	28850	28850	0
137	20240329	170900	319349200	28850	28850	28850	28850	0
138	20240329	170800	319349200	28850	28850	28850	28850	0
139	20240329	170700	319349200	28850	28850	28850	28850	0
140	20240329	170600	319349200	28850	28850	28850	28850	0
141	20240329	170500	319349200	28850	28850	28850	28850	0
142	20240329	170400	319349200	28850	28850	28850	28850	0
143	20240329	170300	319349200	28850	28850	28850	28850	0
144	20240329	170200	319349200	28850	28850	28850	28850	0
145	20240329	170100	319349200	28850	28850	28850	28850	0
146	20240329	170000	319349200	28850	28850	28850	28850	0
147	20240329	165900	319349200	28850	28850	28850	28850	0
148	20240329	165800	319349200	28850	28850	28850	28850	0
149	20240329	165700	319349200	28850	28850	28850	28850	0
150	20240329	165600	319349200	28850	28850	28850	28850	0
151	20240329	165500	319349200	28850	28850	28850	28850	0
152	20240329	165400	319349200	28850	28850	28850	28850	146
153	20240329	165300	319349200	28850	28850	28850	28850	0
154	20240329	165200	319349200	28850	28850	28850	28850	0
155	20240329	165100	319349200	28850	28850	28850	28850	0
156	20240329	165000	319349200	28850	28850	28850	28850	0
157	20240329	164900	319349200	28850	28850	28850	28850	0
158	20240329	164800	319349200	28850	28850	28850	28850	0
159	20240329	164700	319349200	28850	28850	28850	28850	0
160	20240329	164600	319349200	28850	28850	28850	28850	0
161	20240329	164500	319349200	28850	28850	28850	28850	0
162	20240329	164400	319349200	28850	28850	28850	28850	0
163	20240329	164300	319349200	28850	28850	28850	28850	0
164	20240329	164200	319349200	28850	28850	28850	28850	0
165	20240329	164100	319349200	28850	28850	28850	28850	0
166	20240329	164000	319349200	28850	28850	28850	28850	0
167	20240329	163900	319349200	28850	28850	28850	28850	0
168	20240329	163800	319349200	28850	28850	28850	28850	0
169	20240329	163700	319349200	28850	28850	28850	28850	0
170	20240329	163600	319349200	28850	28850	28850	28850	0
171	20240329	163500	319349200	28850	28850	28850	28850	0
172	20240329	163400	319349200	28850	28850	28850	28850	0
173	20240329	163300	319349200	28850	28850	28850	28850	0
174	20240329	163200	319349200	28850	28850	28850	28850	0
175	20240329	163100	319349200	28850	28850	28850	28850	0
176	20240329	163000	319349200	28850	28850	28850	28850	0
177	20240329	162900	319349200	28850	28850	28850	28850	0
178	20240329	162800	319349200	28850	28850	28850	28850	0
179	20240329	162700	319349200	28850	28850	28850	28850	0
180	20240329	162600	319349200	28850	28850	28850	28850	0
181	20240329	162500	319349200	28850	28850	28850	28850	0
182	20240329	162400	319349200	28850	28850	28850	28850	146
183	20240329	162300	319349200	28850	28850	28850	28850	0
184	20240329	162200	319349200	28850	28850	28850	28850	0
185	20240329	162100	319349200	28850	28850	28850	28850	0
186	20240329	162000	319349200	28850	28850	28850	28850	0
187	20240329	161900	319349200	28850	28850	28850	28850	0
188	20240329	161800	319349200	28850	28850	28850	28850	0
189	20240329	161700	319349200	28850	28850	28850	28850	0
190	20240329	161600	319349200	28850	28850	28850	28850	0
191	20240329	161500	319349200	28850	28850	28850	28850	0
192	20240329	161400	319349200	28850	28850	28850	28850	0
193	20240329	161300	319349200	28850	28850	28850	28850	0
194	20240329	161200	319349200	28850	28850	28850	28850	0
195	20240329	161100	319349200	28850	28850	28850	28850	0
196	20240329	161000	319349200	28850	28850	28850	28850	0
197	20240329	160900	319349200	28850	28850	28850	28850	0
198	20240329	160800	319349200	28850	28850	28850	28850	0
199	20240329	160700	319349200	28850	28850	28850	28850	0
200	20240329	160600	319349200	28850	28850	28850	28850	0
201	20240329	160500	319349200	28850	28850	28850	28850	0
202	20240329	160400	319349200	28850	28850	28850	28850	0
203	20240329	160300	319349200	28850	28850	28850	28850	0
204	20240329	160200	319349200	28850	28850	28850	28850	0
205	20240329	160100	319349200	28850	28850	28850	28850	0
206	20240329	160000	319349200	28850	28850	28850	28850	0
207	20240329	155900	319349200	28850	28850	28850	28850	0
208	20240329	155800	319349200	28850	28850	28850	28850	0
209	20240329	155700	319349200	28850	28850	28850	28850	0
210	20240329	155600	319349200	28850	28850	28850	28850	0
211	20240329	155500	319349200	28850	28850	28850	28850	0
212	20240329	155400	319349200	28850	28850	28850	28850	146
213	20240329	155300	319349200	28850	28850	28850	28850	0
214	20240329	155200	319349200	28850	28850	28850	28850	0
215	20240329	155100	319349200	28850	28850	28850	28850	0
216	20240329	155000	319349200	28850	28850	28850	28850	0
217	20240329	154900	319349200	28850	28850	28850	28850	0
218	20240329	154800	319349200	28850	28850	28850	28850	0
219	20240329	154700	319349200	28850	28850	28850	28850	0
220	20240329	154600	319349200	28850	28850	28850	28850	0
221	20240329	154500	319349200	28850	28850	28850	28850	0
222	20240329	154400	319349200	28850	28850	28850	28850	0
223	20240329	154300	319349200	28850	28850	28850	28850	0
224	20240329	154200	319349200	28850	28850	28850	28850	0
225	20240329	154100	319349200	28850	28850	28850	28850	0
226	20240329	154000	319349200	28850	28850	28850	28850	0
227	20240329	153900	319349200	28850	28850	28850	28850	0
228	20240329	153800	319349200	28850	28850	28850	28850	0
229	20240329	153700	319349200	28850	28850	28850	28850	0
230	20240329	153600	319349200	28850	28850	28850	28850	0
231	20240329	153500	319349200	28850	28850	28850	28850	0
232	20240329	153400	319349200	28850	28850	28850	28850	0
233	20240329	153300	319349200	28850	28850	28850	28850	0
234	20240329	153200	319349200	28850	28850	28850	28850	0
235	20240329	153100	319349200	28850	28850	28850	28850	0
236	20240329	153000	319349200	28850	28850	28850	28850	146
237	20240329	152900	315137100	28900	28900	28900	28900	0
238	20240329	152800	315137100	28900	28900	28900	28900	0
239	20240329	152700	315137100	28900	28900	28900	28900	0
240	20240329	152600	315137100	28900	28900	28900	28900	0
241	20240329	152500	315137100	28900	28900	28900	28900	0
242	20240329	152400	315137100	28900	28900	28900	28900	0
243	20240329	152300	315137100	28900	28900	28900	28900	0
244	20240329	152200	315137100	28900	28900	28900	28900	0
245	20240329	152100	315137100	28900	28900	28900	28900	0
246	20240329	152000	315137100	28900	28900	28900	28900	0
247	20240329	151900	315137100	28900	28900	28900	28900	6
248	20240329	151800	314963700	28900	28900	28900	28900	0
249	20240329	151700	314963700	28900	28900	28900	28900	44
250	20240329	151600	313692100	28900	28900	28900	28900	34
251	20240329	151500	312709500	28850	28850	28850	28850	100
252	20240329	151400	309824500	28800	28800	28800	28800	0
253	20240329	151300	309824500	28800	28800	28800	28800	0
254	20240329	151200	309824500	28800	28850	28850	28800	15
255	20240329	151100	309392450	28900	28900	28900	28900	1
256	20240329	151000	309363550	28800	28800	28800	28800	1
257	20240329	150900	309334750	28900	28900	28900	28900	0
258	20240329	150800	309334750	28900	28900	28900	28900	0
259	20240329	150700	309334750	28900	28900	28900	28900	0
260	20240329	150600	309334750	28900	28900	28900	28900	0
261	20240329	150500	309334750	28900	28900	28900	28900	0
262	20240329	150400	309334750	28900	28900	28900	28900	0
263	20240329	150300	309334750	28900	28900	28900	28900	0
264	20240329	150200	309334750	28900	28900	28900	28900	0
265	20240329	150100	309334750	28900	28900	28900	28900	0
266	20240329	150000	309334750	28900	28900	28900	28900	0
267	20240329	145900	309334750	28900	28900	28900	28900	1
268	20240329	145800	309305850	28900	28900	28900	28900	0
269	20240329	145700	309305850	28900	28900	28900	28900	0
270	20240329	145600	309305850	28900	28900	28900	28900	2
271	20240329	145500	309248050	28900	28900	28900	28900	0
272	20240329	145400	309248050	28900	28900	28900	28900	0
273	20240329	145300	309248050	28900	28900	28900	28900	0
274	20240329	145200	309248050	28900	28900	28900	28900	0
275	20240329	145100	309248050	28900	28900	28900	28900	0
276	20240329	145000	309248050	28900	28850	28900	28850	7
277	20240329	144900	309046000	28850	28850	28850	28850	0
278	20240329	144800	309046000	28850	28850	28850	28850	10
279	20240329	144700	308757500	28800	28800	28800	28800	0
280	20240329	144600	308757500	28800	28800	28800	28800	0
281	20240329	144500	308757500	28800	28800	28800	28800	0
282	20240329	144400	308757500	28800	28800	28800	28800	0
283	20240329	144300	308757500	28800	28850	28850	28800	69
284	20240329	144200	306770100	28800	28800	28800	28800	0
285	20240329	144100	306770100	28800	28800	28800	28800	0
286	20240329	144000	306770100	28800	28800	28800	28800	1
287	20240329	143900	306741300	28800	28800	28800	28800	0
288	20240329	143800	306741300	28800	28800	28800	28800	140
289	20240329	143700	302709300	28800	28800	28800	28800	248
290	20240329	143600	295566900	28800	28800	28800	28800	0
291	20240329	143500	295566900	28800	28800	28800	28800	164
292	20240329	143400	290843700	28750	28750	28750	28750	0
293	20240329	143300	290843700	28750	28750	28750	28750	0
294	20240329	143200	290843700	28750	28750	28750	28750	166
295	20240329	143100	286071200	28750	28750	28750	28750	50
296	20240329	143000	284633700	28750	28750	28750	28750	0
297	20240329	142900	284633700	28750	28750	28750	28750	0
298	20240329	142800	284633700	28750	28750	28750	28750	40
299	20240329	142700	283483700	28800	28800	28800	28800	0
300	20240329	142600	283483700	28800	28800	28800	28800	0
301	20240329	142500	283483700	28800	28800	28800	28800	7
302	20240329	142400	283282100	28750	28750	28750	28750	0
303	20240329	142300	283282100	28750	28750	28750	28750	0
304	20240329	142200	283282100	28750	28750	28750	28750	9
305	20240329	142100	283023350	28750	28750	28750	28750	2
306	20240329	142000	282965850	28750	28800	28800	28750	6
307	20240329	141900	282793250	28800	28800	28800	28800	34
308	20240329	141800	281814050	28800	28800	28800	28800	19
309	20240329	141700	281266850	28800	28800	28800	28800	4
310	20240329	141600	281151650	28900	28900	28900	28900	0
311	20240329	141500	281151650	28900	28900	28900	28900	0
312	20240329	141400	281151650	28900	28900	28900	28900	0
313	20240329	141300	281151650	28900	28900	28900	28900	0
314	20240329	141200	281151650	28900	28900	28900	28900	0
315	20240329	141100	281151650	28900	28800	28900	28800	100
316	20240329	141000	278270500	28800	28800	28800	28800	60
317	20240329	140900	276542500	28800	28800	28800	28800	2
318	20240329	140800	276484900	28750	28750	28750	28750	0
319	20240329	140700	276484900	28750	28750	28750	28750	0
320	20240329	140600	276484900	28750	28750	28750	28750	150
321	20240329	140500	272172400	28750	28750	28750	28750	0
322	20240329	140400	272172400	28750	28750	28750	28750	0
323	20240329	140300	272172400	28750	28750	28750	28750	1
324	20240329	140200	272143650	28800	28800	28800	28800	52
325	20240329	140100	270646050	28800	28750	28800	28750	25
326	20240329	140000	269926100	28800	28800	28800	28800	0
327	20240329	135900	269926100	28800	28800	28800	28800	0
328	20240329	135800	269926100	28800	28800	28800	28800	9
329	20240329	135700	269666900	28750	28750	28750	28750	1
330	20240329	135600	269638150	28800	28800	28800	28800	0
331	20240329	135500	269638150	28800	28800	28800	28800	0
332	20240329	135400	269638150	28800	28750	28800	28750	2
333	20240329	135300	269580600	28800	28800	28800	28800	2
334	20240329	135200	269523000	28800	28800	28800	28800	0
335	20240329	135100	269523000	28800	28800	28800	28800	236
336	20240329	135000	262726200	28850	28850	28850	28850	0
337	20240329	134900	262726200	28850	28850	28850	28850	0
338	20240329	134800	262726200	28850	28850	28850	28850	0
339	20240329	134700	262726200	28850	28850	28850	28850	0
340	20240329	134600	262726200	28850	28850	28850	28850	0
341	20240329	134500	262726200	28850	28850	28850	28850	0
342	20240329	134400	262726200	28850	28850	28850	28850	0
343	20240329	134300	262726200	28850	28850	28850	28850	0
344	20240329	134200	262726200	28850	28850	28850	28850	51
345	20240329	134100	261254850	28850	28850	28850	28850	0
346	20240329	134000	261254850	28850	28850	28850	28850	0
347	20240329	133900	261254850	28850	28850	28850	28850	0
348	20240329	133800	261254850	28850	28850	28850	28850	0
349	20240329	133700	261254850	28850	28850	28850	28850	101
350	20240329	133600	258341000	28900	28900	28900	28900	1
351	20240329	133500	258312100	28900	28900	28900	28900	0
352	20240329	133400	258312100	28900	28900	28900	28900	0
353	20240329	133300	258312100	28900	28900	28900	28900	0
354	20240329	133200	258312100	28900	28900	28900	28900	100
355	20240329	133100	255422100	28950	28950	28950	28950	0
356	20240329	133000	255422100	28950	28950	28950	28950	0
357	20240329	132900	255422100	28950	28950	28950	28950	0
358	20240329	132800	255422100	28950	28950	28950	28950	0
359	20240329	132700	255422100	28950	28950	28950	28950	0
360	20240329	132600	255422100	28950	28950	28950	28950	1
361	20240329	132500	255393150	28950	28950	28950	28950	0
362	20240329	132400	255393150	28950	28950	28950	28950	0
363	20240329	132300	255393150	28950	28950	28950	28950	0
364	20240329	132200	255393150	28950	28950	28950	28950	0
365	20240329	132100	255393150	28950	28950	28950	28950	0
366	20240329	132000	255393150	28950	28950	28950	28950	0
367	20240329	131900	255393150	28950	28950	28950	28950	0
368	20240329	131800	255393150	28950	28950	28950	28950	0
369	20240329	131700	255393150	28950	28950	28950	28950	0
370	20240329	131600	255393150	28950	28950	28950	28950	0
371	20240329	131500	255393150	28950	28800	28950	28750	1420
372	20240329	131400	214464650	28800	28800	28800	28800	1
373	20240329	131300	214435850	28800	28800	28800	28800	0
374	20240329	131200	214435850	28800	28800	28800	28800	0
375	20240329	131100	214435850	28800	28800	28800	28800	0
376	20240329	131000	214435850	28800	28800	28800	28800	0
377	20240329	130900	214435850	28800	28800	28800	28800	0
378	20240329	130800	214435850	28800	28800	28800	28800	10
379	20240329	130700	214147850	28800	28800	28800	28800	0
380	20240329	130600	214147850	28800	28800	28800	28800	0
381	20240329	130500	214147850	28800	28800	28800	28800	0
382	20240329	130400	214147850	28800	28800	28800	28800	0
383	20240329	130300	214147850	28800	28900	28900	28800	580
384	20240329	130200	197425350	28900	28900	28900	28900	11
385	20240329	130100	197107450	28950	28950	28950	28950	0
386	20240329	130000	197107450	28950	28950	28950	28950	0
387	20240329	125900	197107450	28950	28950	28950	28950	580
388	20240329	125800	180316450	28850	28850	28850	28850	0
389	20240329	125700	180316450	28850	28850	28850	28850	10
390	20240329	125600	180027950	28850	28850	28850	28850	0
391	20240329	125500	180027950	28850	28850	28850	28850	0
392	20240329	125400	180027950	28850	28850	28850	28850	0
393	20240329	125300	180027950	28850	28850	28850	28850	0
394	20240329	125200	180027950	28850	28850	28850	28850	0
395	20240329	125100	180027950	28850	28850	28850	28850	30
396	20240329	125000	179162450	28800	28800	28800	28800	0
397	20240329	124900	179162450	28800	28800	28800	28800	0
398	20240329	124800	179162450	28800	28800	28800	28800	0
399	20240329	124700	179162450	28800	28800	28800	28800	0
400	20240329	124600	179162450	28800	28800	28800	28800	0
401	20240329	124500	179162450	28800	28800	28800	28800	0
402	20240329	124400	179162450	28800	28800	28800	28800	5
403	20240329	124300	179018450	28800	28850	28850	28800	35
404	20240329	124200	178010350	28800	28800	28800	28800	0
405	20240329	124100	178010350	28800	28800	28800	28800	0
406	20240329	124000	178010350	28800	28800	28800	28800	0
407	20240329	123900	178010350	28800	28800	28800	28800	6
408	20240329	123800	177837550	28800	28800	28800	28800	2
409	20240329	123700	177779950	28950	28950	28950	28950	40
410	20240329	123600	176621950	28900	28900	28900	28900	0
411	20240329	123500	176621950	28900	28900	28900	28900	0
412	20240329	123400	176621950	28900	28900	28900	28900	0
413	20240329	123300	176621950	28900	28900	28900	28900	0
414	20240329	123200	176621950	28900	28900	28900	28900	0
415	20240329	123100	176621950	28900	28900	28900	28900	100
416	20240329	123000	173731950	28900	28900	28900	28900	0
417	20240329	122900	173731950	28900	28900	28900	28900	0
418	20240329	122800	173731950	28900	28900	28900	28900	0
419	20240329	122700	173731950	28900	28900	28900	28900	141
420	20240329	122600	169657050	28800	28800	28800	28800	0
421	20240329	122500	169657050	28800	28800	28800	28800	0
422	20240329	122400	169657050	28800	28800	28800	28800	0
423	20240329	122300	169657050	28800	28800	28800	28800	41
424	20240329	122200	168476250	28800	28800	28800	28800	0
425	20240329	122100	168476250	28800	28800	28800	28800	0
426	20240329	122000	168476250	28800	28800	28800	28800	0
427	20240329	121900	168476250	28800	28800	28800	28800	0
428	20240329	121800	168476250	28800	28800	28800	28800	0
429	20240329	121700	168476250	28800	28800	28800	28800	0
430	20240329	121600	168476250	28800	28800	28800	28800	0
431	20240329	121500	168476250	28800	28800	28800	28800	100
432	20240329	121400	165596250	28800	28800	28800	28800	0
433	20240329	121300	165596250	28800	28800	28800	28800	0
434	20240329	121200	165596250	28800	28800	28800	28800	0
435	20240329	121100	165596250	28800	28800	28800	28800	0
436	20240329	121000	165596250	28800	28800	28800	28800	0
437	20240329	120900	165596250	28800	28800	28800	28800	0
438	20240329	120800	165596250	28800	28800	28800	28800	1
439	20240329	120700	165567450	28800	28800	28800	28800	0
440	20240329	120600	165567450	28800	28800	28800	28800	0
441	20240329	120500	165567450	28800	28800	28800	28800	0
442	20240329	120400	165567450	28800	28800	28800	28800	0
443	20240329	120300	165567450	28800	28800	28800	28800	0
444	20240329	120200	165567450	28800	28800	28800	28800	0
445	20240329	120100	165567450	28800	28800	28800	28800	0
446	20240329	120000	165567450	28800	28800	28800	28800	0
447	20240329	115900	165567450	28800	28800	28800	28800	0
448	20240329	115800	165567450	28800	28850	28850	28750	782
449	20240329	115700	143038200	28900	28900	28900	28900	0
450	20240329	115600	143038200	28900	28900	28900	28900	0
451	20240329	115500	143038200	28900	28900	28900	28900	1
452	20240329	115400	143009300	28850	28850	28850	28850	46
453	20240329	115300	141682200	28850	28850	28850	28850	0
454	20240329	115200	141682200	28850	28900	28900	28850	500
455	20240329	115100	127255200	28900	28900	28900	28900	0
456	20240329	115000	127255200	28900	28900	28900	28900	1
457	20240329	114900	127226300	28900	28900	28900	28900	14
458	20240329	114800	126821700	28850	28850	28850	28850	0
459	20240329	114700	126821700	28850	28850	28850	28850	0
460	20240329	114600	126821700	28850	28850	28850	28850	0
461	20240329	114500	126821700	28850	28850	28850	28850	1
462	20240329	114400	126792850	29000	29000	29000	29000	0
463	20240329	114300	126792850	29000	29000	29000	29000	0
464	20240329	114200	126792850	29000	29000	29000	29000	0
465	20240329	114100	126792850	29000	29000	29000	29000	0
466	20240329	114000	126792850	29000	29000	29000	29000	0
467	20240329	113900	126792850	29000	28850	29000	28850	3
468	20240329	113800	126706150	28850	28850	28850	28850	0
469	20240329	113700	126706150	28850	28850	28850	28850	0
470	20240329	113600	126706150	28850	28850	28850	28850	0
471	20240329	113500	126706150	28850	28850	28850	28850	0
472	20240329	113400	126706150	28850	28850	28850	28850	0
473	20240329	113300	126706150	28850	28850	28850	28850	0
474	20240329	113200	126706150	28850	28850	28850	28850	0
475	20240329	113100	126706150	28850	28900	28900	28850	50
476	20240329	113000	125263550	28850	28850	28850	28850	0
477	20240329	112900	125263550	28850	28850	28850	28850	0
478	20240329	112800	125263550	28850	28850	28850	28850	0
479	20240329	112700	125263550	28850	28850	28850	28850	0
480	20240329	112600	125263550	28850	28850	28850	28850	0
481	20240329	112500	125263550	28850	28850	28850	28850	80
482	20240329	112400	122955550	28850	28850	28850	28850	2
483	20240329	112300	122897850	28850	28850	28850	28850	21
484	20240329	112200	122292000	28900	28900	28900	28900	10
485	20240329	112100	122003000	28900	28900	28900	28900	19
486	20240329	112000	121453900	28900	28900	28900	28900	39
487	20240329	111900	120326800	28900	28900	28900	28900	0
488	20240329	111800	120326800	28900	28900	28900	28900	0
489	20240329	111700	120326800	28900	28900	28900	28900	0
490	20240329	111600	120326800	28900	29000	29000	28900	6
491	20240329	111500	120153300	28900	28900	28900	28900	0
492	20240329	111400	120153300	28900	28900	28900	28900	0
493	20240329	111300	120153300	28900	28900	28900	28900	200
494	20240329	111200	114373300	29000	29000	29000	29000	0
495	20240329	111100	114373300	29000	29000	29000	29000	0
496	20240329	111000	114373300	29000	29000	29000	29000	1
497	20240329	110900	114344300	29000	29000	29000	29000	0
498	20240329	110800	114344300	29000	29000	29000	29000	35
499	20240329	110700	113329300	29000	29000	29000	29000	0
500	20240329	110600	113329300	29000	29000	29000	29000	0
501	20240329	110500	113329300	29000	29000	29000	29000	3
502	20240329	110400	113242300	29000	29000	29000	29000	0
503	20240329	110300	113242300	29000	29000	29000	29000	13
504	20240329	110200	112865300	29000	29000	29000	29000	0
505	20240329	110100	112865300	29000	29000	29000	29000	1
506	20240329	110000	112836300	28900	28900	28900	28900	0
507	20240329	105900	112836300	28900	28900	28900	28900	0
508	20240329	105800	112836300	28900	28900	28900	28900	0
509	20240329	105700	112836300	28900	28900	28900	28900	5
510	20240329	105600	112691800	28950	28950	28950	28950	0
511	20240329	105500	112691800	28950	28950	28950	28950	0
512	20240329	105400	112691800	28950	28950	28950	28950	0
513	20240329	105300	112691800	28950	28950	28950	28950	1
514	20240329	105200	112662850	28950	28950	28950	28950	0
515	20240329	105100	112662850	28950	28950	28950	28950	0
516	20240329	105000	112662850	28950	28950	28950	28950	0
517	20240329	104900	112662850	28950	28950	28950	28950	0
518	20240329	104800	112662850	28950	28950	28950	28950	106
519	20240329	104700	109594150	28950	28950	28950	28950	0
520	20240329	104600	109594150	28950	28950	28950	28950	0
521	20240329	104500	109594150	28950	28950	28950	28950	1
522	20240329	104400	109565200	28950	29000	29000	28950	2
523	20240329	104300	109507250	29000	29000	29000	29000	0
524	20240329	104200	109507250	29000	29000	29000	29000	0
525	20240329	104100	109507250	29000	29000	29000	29000	0
526	20240329	104000	109507250	29000	29000	29000	29000	0
527	20240329	103900	109507250	29000	29000	29000	29000	0
528	20240329	103800	109507250	29000	29000	29000	29000	0
529	20240329	103700	109507250	29000	29000	29000	29000	0
530	20240329	103600	109507250	29000	29000	29000	29000	0
531	20240329	103500	109507250	29000	29000	29000	29000	0
532	20240329	103400	109507250	29000	29000	29000	29000	0
533	20240329	103300	109507250	29000	29000	29000	29000	0
534	20240329	103200	109507250	29000	29000	29000	29000	4
535	20240329	103100	109391250	29000	29000	29000	29000	104
536	20240329	103000	106375250	29000	29000	29000	29000	1
537	20240329	102900	106346250	28950	28950	28950	28950	20
538	20240329	102800	105767250	28950	28950	28950	28950	0
539	20240329	102700	105767250	28950	28950	28950	28950	0
540	20240329	102600	105767250	28950	28950	28950	28950	0
541	20240329	102500	105767250	28950	28950	28950	28950	0
542	20240329	102400	105767250	28950	28950	28950	28950	3
543	20240329	102300	105680400	28850	28850	28850	28850	0
544	20240329	102200	105680400	28850	28850	28850	28850	0
545	20240329	102100	105680400	28850	28850	28850	28850	0
546	20240329	102000	105680400	28850	28850	28850	28850	0
547	20240329	101900	105680400	28850	28850	28850	28850	0
548	20240329	101800	105680400	28850	28850	28850	28850	0
549	20240329	101700	105680400	28850	28850	28850	28850	1
550	20240329	101600	105651550	28850	28850	28850	28850	0
551	20240329	101500	105651550	28850	28850	28850	28850	0
552	20240329	101400	105651550	28850	28850	28850	28850	6
553	20240329	101300	105478450	28850	28850	28850	28850	0
554	20240329	101200	105478450	28850	28850	28850	28850	0
555	20240329	101100	105478450	28850	28850	28850	28850	0
556	20240329	101000	105478450	28850	28950	28950	28850	267
557	20240329	100900	97771100	28950	28950	28950	28950	0
558	20240329	100800	97771100	28950	28950	28950	28950	0
559	20240329	100700	97771100	28950	28950	28950	28950	0
560	20240329	100600	97771100	28950	28950	28950	28950	31
561	20240329	100500	96873650	28950	28950	28950	28950	0
562	20240329	100400	96873650	28950	28950	28950	28950	104
563	20240329	100300	93862850	29000	29000	29000	29000	0
564	20240329	100200	93862850	29000	29000	29000	29000	26
565	20240329	100100	93108850	29000	29000	29000	29000	1
566	20240329	100000	93079850	29050	29050	29050	29050	1
567	20240329	095900	93050800	29050	29050	29050	29050	1
568	20240329	095800	93021750	29050	29050	29050	29050	2
569	20240329	095700	92963650	29050	29050	29050	29050	1
570	20240329	095600	92934600	29000	29000	29000	29000	0
571	20240329	095500	92934600	29000	29000	29000	29000	0
572	20240329	095400	92934600	29000	29000	29000	29000	48
573	20240329	095300	91542600	29050	29050	29050	29050	85
574	20240329	095200	89073350	29050	29050	29050	29050	0
575	20240329	095100	89073350	29050	29050	29050	29050	0
576	20240329	095000	89073350	29050	29050	29050	29050	1
577	20240329	094900	89044300	29050	29050	29050	29050	54
578	20240329	094800	87475600	29050	29050	29050	29050	0
579	20240329	094700	87475600	29050	29050	29050	29050	0
580	20240329	094600	87475600	29050	29050	29050	29050	0
581	20240329	094500	87475600	29050	29050	29050	29050	76
582	20240329	094400	85267800	29050	29050	29050	29050	1
583	20240329	094300	85238750	29100	29100	29100	29100	0
584	20240329	094200	85238750	29100	29100	29100	29100	0
585	20240329	094100	85238750	29100	29100	29100	29100	0
586	20240329	094000	85238750	29100	29100	29100	29100	10
587	20240329	093900	84947750	29050	29050	29050	29050	8
588	20240329	093800	84715350	29100	29100	29100	29100	0
589	20240329	093700	84715350	29100	29000	29100	29000	13
590	20240329	093600	84338050	28950	28950	28950	28950	0
591	20240329	093500	84338050	28950	28950	28950	28950	0
592	20240329	093400	84338050	28950	28950	28950	28950	0
593	20240329	093300	84338050	28950	29000	29000	28950	156
594	20240329	093200	79821100	29000	29000	29000	29000	22
595	20240329	093100	79183100	29000	29000	29000	29000	5
596	20240329	093000	79038100	29000	29000	29000	29000	172
597	20240329	092900	74050100	29000	29000	29000	29000	20
598	20240329	092800	73470100	29000	29000	29000	29000	2
599	20240329	092700	73412100	29050	29050	29050	29050	152
600	20240329	092600	68996500	29050	29050	29050	29050	1
601	20240329	092500	68967450	28900	28900	28900	28900	36
602	20240329	092400	67927050	28950	28950	28950	28950	0
603	20240329	092300	67927050	28950	28950	28950	28950	18
604	20240329	092200	67405950	28950	29050	29050	28950	392
605	20240329	092100	56037950	29050	29050	29050	29050	5
606	20240329	092000	55892700	29050	29050	29050	29000	832
607	20240329	091900	31764050	29050	29050	29050	29050	116
608	20240329	091800	28394250	29150	29050	29150	29050	25
609	20240329	091700	27665600	29100	29100	29100	29100	0
610	20240329	091600	27665600	29100	29100	29100	29100	5
611	20240329	091500	27520100	29050	29050	29050	29050	0
612	20240329	091400	27520100	29050	29050	29050	29050	0
613	20240329	091300	27520100	29050	29050	29050	29050	0
614	20240329	091200	27520100	29050	29050	29050	29050	21
615	20240329	091100	26910050	29050	29050	29050	29050	0
616	20240329	091000	26910050	29050	29050	29050	29050	1
617	20240329	090900	26881000	29050	29050	29050	29050	148
618	20240329	090800	22581600	29050	29050	29050	29050	5
619	20240329	090700	22436350	29300	29300	29300	29300	0
620	20240329	090600	22436350	29300	29300	29300	29300	1
621	20240329	090500	22407050	29400	29200	29400	29200	30
622	20240329	090400	21528900	29200	29250	29250	29200	532
623	20240329	090300	5993450	29200	29000	29200	29000	57
624	20240329	090200	4334250	28900	28900	28900	28900	1
625	20240329	090100	4305350	28900	28850	28900	28850	30
626	20240329	090000	3439100	28900	28900	28900	28900	119