KissMeData/036190/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191000	107464800	27150	27150	27150	27150	48
3	20240329	190900	107464800	27150	27150	27150	27150	0
4	20240329	190800	107464800	27150	27150	27150	27150	0
5	20240329	190700	107464800	27150	27150	27150	27150	0
6	20240329	190600	107464800	27150	27150	27150	27150	0
7	20240329	190500	107464800	27150	27150	27150	27150	0
8	20240329	190400	107464800	27150	27150	27150	27150	0
9	20240329	190300	107464800	27150	27150	27150	27150	0
10	20240329	190200	107464800	27150	27150	27150	27150	0
11	20240329	190100	107464800	27150	27150	27150	27150	0
12	20240329	190000	107464800	27150	27150	27150	27150	0
13	20240329	185900	107464800	27150	27150	27150	27150	0
14	20240329	185800	107464800	27150	27150	27150	27150	0
15	20240329	185700	107464800	27150	27150	27150	27150	0
16	20240329	185600	107464800	27150	27150	27150	27150	0
17	20240329	185500	107464800	27150	27150	27150	27150	0
18	20240329	185400	107464800	27150	27150	27150	27150	0
19	20240329	185300	107464800	27150	27150	27150	27150	0
20	20240329	185200	107464800	27150	27150	27150	27150	0
21	20240329	185100	107464800	27150	27150	27150	27150	0
22	20240329	185000	107464800	27150	27150	27150	27150	0
23	20240329	184900	107464800	27150	27150	27150	27150	0
24	20240329	184800	107464800	27150	27150	27150	27150	0
25	20240329	184700	107464800	27150	27150	27150	27150	0
26	20240329	184600	107464800	27150	27150	27150	27150	0
27	20240329	184500	107464800	27150	27150	27150	27150	0
28	20240329	184400	107464800	27150	27150	27150	27150	0
29	20240329	184300	107464800	27150	27150	27150	27150	0
30	20240329	184200	107464800	27150	27150	27150	27150	0
31	20240329	184100	107464800	27150	27150	27150	27150	0
32	20240329	184000	107464800	27150	27150	27150	27150	48
33	20240329	183900	107464800	27150	27150	27150	27150	0
34	20240329	183800	107464800	27150	27150	27150	27150	0
35	20240329	183700	107464800	27150	27150	27150	27150	0
36	20240329	183600	107464800	27150	27150	27150	27150	0
37	20240329	183500	107464800	27150	27150	27150	27150	0
38	20240329	183400	107464800	27150	27150	27150	27150	0
39	20240329	183300	107464800	27150	27150	27150	27150	0
40	20240329	183200	107464800	27150	27150	27150	27150	0
41	20240329	183100	107464800	27150	27150	27150	27150	0
42	20240329	183000	107464800	27150	27150	27150	27150	0
43	20240329	182900	107464800	27150	27150	27150	27150	0
44	20240329	182800	107464800	27150	27150	27150	27150	0
45	20240329	182700	107464800	27150	27150	27150	27150	0
46	20240329	182600	107464800	27150	27150	27150	27150	0
47	20240329	182500	107464800	27150	27150	27150	27150	0
48	20240329	182400	107464800	27150	27150	27150	27150	0
49	20240329	182300	107464800	27150	27150	27150	27150	0
50	20240329	182200	107464800	27150	27150	27150	27150	0
51	20240329	182100	107464800	27150	27150	27150	27150	0
52	20240329	182000	107464800	27150	27150	27150	27150	0
53	20240329	181900	107464800	27150	27150	27150	27150	0
54	20240329	181800	107464800	27150	27150	27150	27150	0
55	20240329	181700	107464800	27150	27150	27150	27150	0
56	20240329	181600	107464800	27150	27150	27150	27150	0
57	20240329	181500	107464800	27150	27150	27150	27150	0
58	20240329	181400	107464800	27150	27150	27150	27150	0
59	20240329	181300	107464800	27150	27150	27150	27150	0
60	20240329	181200	107464800	27150	27150	27150	27150	0
61	20240329	181100	107464800	27150	27150	27150	27150	0
62	20240329	181000	107464800	27150	27150	27150	27150	48
63	20240329	180900	107464800	27150	27150	27150	27150	0
64	20240329	180800	107464800	27150	27150	27150	27150	0
65	20240329	180700	107464800	27150	27150	27150	27150	0
66	20240329	180600	107464800	27150	27150	27150	27150	0
67	20240329	180500	107464800	27150	27150	27150	27150	0
68	20240329	180400	107464800	27150	27150	27150	27150	0
69	20240329	180300	107464800	27150	27150	27150	27150	0
70	20240329	180200	107464800	27150	27150	27150	27150	0
71	20240329	180100	107464800	27150	27150	27150	27150	0
72	20240329	180000	107464800	27150	27150	27150	27150	0
73	20240329	175900	107464800	27150	27150	27150	27150	0
74	20240329	175800	107464800	27150	27150	27150	27150	0
75	20240329	175700	107464800	27150	27150	27150	27150	0
76	20240329	175600	107464800	27150	27150	27150	27150	0
77	20240329	175500	107464800	27150	27150	27150	27150	0
78	20240329	175400	107464800	27150	27150	27150	27150	0
79	20240329	175300	107464800	27150	27150	27150	27150	0
80	20240329	175200	107464800	27150	27150	27150	27150	0
81	20240329	175100	107464800	27150	27150	27150	27150	0
82	20240329	175000	107464800	27150	27150	27150	27150	0
83	20240329	174900	107464800	27150	27150	27150	27150	0
84	20240329	174800	107464800	27150	27150	27150	27150	0
85	20240329	174700	107464800	27150	27150	27150	27150	0
86	20240329	174600	107464800	27150	27150	27150	27150	0
87	20240329	174500	107464800	27150	27150	27150	27150	0
88	20240329	174400	107464800	27150	27150	27150	27150	0
89	20240329	174300	107464800	27150	27150	27150	27150	0
90	20240329	174200	107464800	27150	27150	27150	27150	0
91	20240329	174100	107464800	27150	27150	27150	27150	0
92	20240329	174000	107464800	27150	27150	27150	27150	48
93	20240329	173900	107464800	27150	27150	27150	27150	0
94	20240329	173800	107464800	27150	27150	27150	27150	0
95	20240329	173700	107464800	27150	27150	27150	27150	0
96	20240329	173600	107464800	27150	27150	27150	27150	0
97	20240329	173500	107464800	27150	27150	27150	27150	0
98	20240329	173400	107464800	27150	27150	27150	27150	0
99	20240329	173300	107464800	27150	27150	27150	27150	0
100	20240329	173200	107464800	27150	27150	27150	27150	0
101	20240329	173100	107464800	27150	27150	27150	27150	0
102	20240329	173000	107464800	27150	27150	27150	27150	0
103	20240329	172900	107464800	27150	27150	27150	27150	0
104	20240329	172800	107464800	27150	27150	27150	27150	0
105	20240329	172700	107464800	27150	27150	27150	27150	0
106	20240329	172600	107464800	27150	27150	27150	27150	0
107	20240329	172500	107464800	27150	27150	27150	27150	0
108	20240329	172400	107464800	27150	27150	27150	27150	0
109	20240329	172300	107464800	27150	27150	27150	27150	0
110	20240329	172200	107464800	27150	27150	27150	27150	0
111	20240329	172100	107464800	27150	27150	27150	27150	0
112	20240329	172000	107464800	27150	27150	27150	27150	0
113	20240329	171900	107464800	27150	27150	27150	27150	0
114	20240329	171800	107464800	27150	27150	27150	27150	0
115	20240329	171700	107464800	27150	27150	27150	27150	0
116	20240329	171600	107464800	27150	27150	27150	27150	0
117	20240329	171500	107464800	27150	27150	27150	27150	0
118	20240329	171400	107464800	27150	27150	27150	27150	0
119	20240329	171300	107464800	27150	27150	27150	27150	0
120	20240329	171200	107464800	27150	27150	27150	27150	0
121	20240329	171100	107464800	27150	27150	27150	27150	0
122	20240329	171000	107464800	27150	27150	27150	27150	48
123	20240329	170900	107464800	27150	27150	27150	27150	0
124	20240329	170800	107464800	27150	27150	27150	27150	0
125	20240329	170700	107464800	27150	27150	27150	27150	0
126	20240329	170600	107464800	27150	27150	27150	27150	0
127	20240329	170500	107464800	27150	27150	27150	27150	0
128	20240329	170400	107464800	27150	27150	27150	27150	0
129	20240329	170300	107464800	27150	27150	27150	27150	0
130	20240329	170200	107464800	27150	27150	27150	27150	0
131	20240329	170100	107464800	27150	27150	27150	27150	0
132	20240329	170000	107464800	27150	27150	27150	27150	0
133	20240329	165900	107464800	27150	27150	27150	27150	0
134	20240329	165800	107464800	27150	27150	27150	27150	0
135	20240329	165700	107464800	27150	27150	27150	27150	0
136	20240329	165600	107464800	27150	27150	27150	27150	0
137	20240329	165500	107464800	27150	27150	27150	27150	0
138	20240329	165400	107464800	27150	27150	27150	27150	0
139	20240329	165300	107464800	27150	27150	27150	27150	0
140	20240329	165200	107464800	27150	27150	27150	27150	0
141	20240329	165100	107464800	27150	27150	27150	27150	0
142	20240329	165000	107464800	27150	27150	27150	27150	0
143	20240329	164900	107464800	27150	27150	27150	27150	0
144	20240329	164800	107464800	27150	27150	27150	27150	0
145	20240329	164700	107464800	27150	27150	27150	27150	0
146	20240329	164600	107464800	27150	27150	27150	27150	0
147	20240329	164500	107464800	27150	27150	27150	27150	0
148	20240329	164400	107464800	27150	27150	27150	27150	0
149	20240329	164300	107464800	27150	27150	27150	27150	0
150	20240329	164200	107464800	27150	27150	27150	27150	0
151	20240329	164100	107464800	27150	27150	27150	27150	0
152	20240329	164000	107464800	27150	27150	27150	27150	48
153	20240329	163900	107464800	27150	27150	27150	27150	0
154	20240329	163800	107464800	27150	27150	27150	27150	0
155	20240329	163700	107464800	27150	27150	27150	27150	0
156	20240329	163600	107464800	27150	27150	27150	27150	0
157	20240329	163500	107464800	27150	27150	27150	27150	0
158	20240329	163400	107464800	27150	27150	27150	27150	0
159	20240329	163300	107464800	27150	27150	27150	27150	0
160	20240329	163200	107464800	27150	27150	27150	27150	0
161	20240329	163100	107464800	27150	27150	27150	27150	0
162	20240329	163000	107464800	27150	27150	27150	27150	0
163	20240329	162900	107464800	27150	27150	27150	27150	0
164	20240329	162800	107464800	27150	27150	27150	27150	0
165	20240329	162700	107464800	27150	27150	27150	27150	0
166	20240329	162600	107464800	27150	27150	27150	27150	0
167	20240329	162500	107464800	27150	27150	27150	27150	0
168	20240329	162400	107464800	27150	27150	27150	27150	0
169	20240329	162300	107464800	27150	27150	27150	27150	0
170	20240329	162200	107464800	27150	27150	27150	27150	0
171	20240329	162100	107464800	27150	27150	27150	27150	0
172	20240329	162000	107464800	27150	27150	27150	27150	0
173	20240329	161900	107464800	27150	27150	27150	27150	0
174	20240329	161800	107464800	27150	27150	27150	27150	0
175	20240329	161700	107464800	27150	27150	27150	27150	0
176	20240329	161600	107464800	27150	27150	27150	27150	0
177	20240329	161500	107464800	27150	27150	27150	27150	0
178	20240329	161400	107464800	27150	27150	27150	27150	0
179	20240329	161300	107464800	27150	27150	27150	27150	0
180	20240329	161200	107464800	27150	27150	27150	27150	0
181	20240329	161100	107464800	27150	27150	27150	27150	0
182	20240329	161000	107464800	27150	27150	27150	27150	48
183	20240329	160900	107464800	27150	27150	27150	27150	0
184	20240329	160800	107464800	27150	27150	27150	27150	0
185	20240329	160700	107464800	27150	27150	27150	27150	0
186	20240329	160600	107464800	27150	27150	27150	27150	0
187	20240329	160500	107464800	27150	27150	27150	27150	0
188	20240329	160400	107464800	27150	27150	27150	27150	0
189	20240329	160300	107464800	27150	27150	27150	27150	0
190	20240329	160200	107464800	27150	27150	27150	27150	0
191	20240329	160100	107464800	27150	27150	27150	27150	0
192	20240329	160000	107464800	27150	27150	27150	27150	0
193	20240329	155900	107464800	27150	27150	27150	27150	0
194	20240329	155800	107464800	27150	27150	27150	27150	0
195	20240329	155700	107464800	27150	27150	27150	27150	0
196	20240329	155600	107464800	27150	27150	27150	27150	0
197	20240329	155500	107464800	27150	27150	27150	27150	0
198	20240329	155400	107464800	27150	27150	27150	27150	0
199	20240329	155300	107464800	27150	27150	27150	27150	0
200	20240329	155200	107464800	27150	27150	27150	27150	0
201	20240329	155100	107464800	27150	27150	27150	27150	0
202	20240329	155000	107464800	27150	27150	27150	27150	0
203	20240329	154900	107464800	27150	27150	27150	27150	0
204	20240329	154800	107464800	27150	27150	27150	27150	0
205	20240329	154700	107464800	27150	27150	27150	27150	0
206	20240329	154600	107464800	27150	27150	27150	27150	0
207	20240329	154500	107464800	27150	27150	27150	27150	0
208	20240329	154400	107464800	27150	27150	27150	27150	0
209	20240329	154300	107464800	27150	27150	27150	27150	0
210	20240329	154200	107464800	27150	27150	27150	27150	0
211	20240329	154100	107464800	27150	27150	27150	27150	0
212	20240329	154000	107464800	27150	27150	27150	27150	48
213	20240329	153900	107464800	27150	27150	27150	27150	0
214	20240329	153800	107464800	27150	27150	27150	27150	0
215	20240329	153700	107464800	27150	27150	27150	27150	0
216	20240329	153600	107464800	27150	27150	27150	27150	0
217	20240329	153500	107464800	27150	27150	27150	27150	0
218	20240329	153400	107464800	27150	27150	27150	27150	0
219	20240329	153300	107464800	27150	27150	27150	27150	0
220	20240329	153200	107464800	27150	27150	27150	27150	0
221	20240329	153100	107464800	27150	27150	27150	27150	0
222	20240329	153000	107464800	27150	27150	27150	27150	48
223	20240329	152900	106161600	27150	27150	27150	27150	0
224	20240329	152800	106161600	27150	27150	27150	27150	0
225	20240329	152700	106161600	27150	27150	27150	27150	0
226	20240329	152600	106161600	27150	27150	27150	27150	0
227	20240329	152500	106161600	27150	27150	27150	27150	0
228	20240329	152400	106161600	27150	27150	27150	27150	0
229	20240329	152300	106161600	27150	27150	27150	27150	0
230	20240329	152200	106161600	27150	27150	27150	27150	0
231	20240329	152100	106161600	27150	27150	27150	27150	0
232	20240329	152000	106161600	27150	27150	27150	27150	0
233	20240329	151900	106161600	27150	27150	27150	27150	0
234	20240329	151800	106161600	27150	27150	27150	27150	0
235	20240329	151700	106161600	27150	27150	27150	27150	0
236	20240329	151600	106161600	27150	26900	27150	26900	3
237	20240329	151500	106080650	26900	26900	26900	26900	2
238	20240329	151400	106026850	26950	27000	27000	26950	24
239	20240329	151300	105379950	27150	27050	27150	27050	14
240	20240329	151200	105000350	27050	27000	27050	27000	84
241	20240329	151100	102728350	27000	27000	27000	27000	1
242	20240329	151000	102701350	27000	27000	27000	27000	0
243	20240329	150900	102701350	27000	27000	27000	27000	0
244	20240329	150800	102701350	27000	27000	27000	27000	0
245	20240329	150700	102701350	27000	27000	27000	27000	81
246	20240329	150600	100514350	27000	27000	27000	27000	0
247	20240329	150500	100514350	27000	27000	27000	27000	0
248	20240329	150400	100514350	27000	27000	27000	27000	0
249	20240329	150300	100514350	27000	27000	27000	27000	1
250	20240329	150200	100487350	27000	27000	27000	27000	0
251	20240329	150100	100487350	27000	27000	27000	27000	0
252	20240329	150000	100487350	27000	27000	27000	27000	0
253	20240329	145900	100487350	27000	27000	27000	27000	0
254	20240329	145800	100487350	27000	27000	27000	27000	10
255	20240329	145700	100217350	27000	27000	27000	27000	0
256	20240329	145600	100217350	27000	27000	27000	27000	0
257	20240329	145500	100217350	27000	27000	27000	27000	0
258	20240329	145400	100217350	27000	27000	27000	27000	19
259	20240329	145300	99704350	27050	27050	27050	27050	0
260	20240329	145200	99704350	27050	27050	27050	27050	7
261	20240329	145100	99515000	26850	26850	26850	26850	194
262	20240329	145000	94306100	26900	26900	26900	26900	88
263	20240329	144900	91938900	27100	27050	27100	26850	217
264	20240329	144800	86094500	27050	27050	27050	27050	0
265	20240329	144700	86094500	27050	27050	27050	27050	7
266	20240329	144600	85905150	27150	27150	27150	27150	0
267	20240329	144500	85905150	27150	27150	27150	27150	21
268	20240329	144400	85335000	27150	27150	27150	27150	0
269	20240329	144300	85335000	27150	27150	27150	27150	0
270	20240329	144200	85335000	27150	27150	27150	27150	0
271	20240329	144100	85335000	27150	27050	27150	27050	26
272	20240329	144000	84630250	27100	27100	27100	27100	0
273	20240329	143900	84630250	27100	27100	27100	27100	0
274	20240329	143800	84630250	27100	27100	27100	27100	1
275	20240329	143700	84603150	27100	27150	27200	27100	22
276	20240329	143600	84005650	27150	27150	27150	27150	0
277	20240329	143500	84005650	27150	27150	27150	27150	0
278	20240329	143400	84005650	27150	27150	27150	27150	0
279	20240329	143300	84005650	27150	27100	27150	27100	7
280	20240329	143200	83815650	27150	27150	27150	27150	0
281	20240329	143100	83815650	27150	27150	27150	27150	0
282	20240329	143000	83815650	27150	27150	27150	27150	21
283	20240329	142900	83245500	27100	27150	27150	27100	10
284	20240329	142800	82974250	27200	27200	27200	27200	0
285	20240329	142700	82974250	27200	27200	27200	27200	0
286	20240329	142600	82974250	27200	27200	27200	27200	0
287	20240329	142500	82974250	27200	27200	27200	27200	0
288	20240329	142400	82974250	27200	27200	27200	27200	90
289	20240329	142300	80526250	27200	27200	27200	27200	0
290	20240329	142200	80526250	27200	27200	27200	27200	0
291	20240329	142100	80526250	27200	27200	27200	27200	24
292	20240329	142000	79873450	27150	27150	27150	27150	0
293	20240329	141900	79873450	27150	27150	27150	27150	0
294	20240329	141800	79873450	27150	27150	27150	27150	0
295	20240329	141700	79873450	27150	27150	27150	27150	1
296	20240329	141600	79846300	27150	27150	27150	27150	0
297	20240329	141500	79846300	27150	27150	27150	27150	1
298	20240329	141400	79819150	27200	27200	27200	27200	16
299	20240329	141300	79383950	27150	27150	27150	27150	0
300	20240329	141200	79383950	27150	27150	27150	27150	0
301	20240329	141100	79383950	27150	27150	27150	27150	0
302	20240329	141000	79383950	27150	27200	27200	27150	20
303	20240329	140900	78840050	27150	27150	27150	27150	4
304	20240329	140800	78731450	27150	27150	27150	27150	0
305	20240329	140700	78731450	27150	27150	27150	27150	0
306	20240329	140600	78731450	27150	27150	27150	27150	0
307	20240329	140500	78731450	27150	27150	27150	27150	15
308	20240329	140400	78324200	27150	27150	27150	27150	0
309	20240329	140300	78324200	27150	27150	27150	27150	0
310	20240329	140200	78324200	27150	27150	27150	27150	0
311	20240329	140100	78324200	27150	27150	27150	27150	0
312	20240329	140000	78324200	27150	27150	27150	27150	0
313	20240329	135900	78324200	27150	27150	27150	27150	1
314	20240329	135800	78297050	27200	27200	27200	27200	0
315	20240329	135700	78297050	27200	27200	27200	27200	0
316	20240329	135600	78297050	27200	27200	27200	27200	0
317	20240329	135500	78297050	27200	27200	27200	27200	0
318	20240329	135400	78297050	27200	27200	27200	27200	0
319	20240329	135300	78297050	27200	27200	27200	27200	27
320	20240329	135200	77562650	27200	27200	27200	27200	0
321	20240329	135100	77562650	27200	27200	27200	27200	0
322	20240329	135000	77562650	27200	27200	27200	27200	0
323	20240329	134900	77562650	27200	27200	27200	27200	0
324	20240329	134800	77562650	27200	27200	27200	27200	0
325	20240329	134700	77562650	27200	27200	27200	27200	0
326	20240329	134600	77562650	27200	27200	27200	27200	0
327	20240329	134500	77562650	27200	27200	27200	27200	35
328	20240329	134400	76610650	27200	27200	27200	27200	0
329	20240329	134300	76610650	27200	27200	27200	27200	0
330	20240329	134200	76610650	27200	27200	27200	27200	1
331	20240329	134100	76583450	27200	27050	27200	27050	49
332	20240329	134000	75251550	27050	27050	27050	27050	0
333	20240329	133900	75251550	27050	27050	27050	27050	0
334	20240329	133800	75251550	27050	27050	27050	27050	1
335	20240329	133700	75224500	27200	27200	27200	27200	0
336	20240329	133600	75224500	27200	27200	27200	27200	0
337	20240329	133500	75224500	27200	27200	27200	27200	0
338	20240329	133400	75224500	27200	27200	27200	27200	0
339	20240329	133300	75224500	27200	27200	27200	27200	27
340	20240329	133200	74490100	27200	27200	27200	27200	0
341	20240329	133100	74490100	27200	27200	27200	27200	0
342	20240329	133000	74490100	27200	27200	27200	27200	0
343	20240329	132900	74490100	27200	27200	27200	27200	41
344	20240329	132800	73374900	27200	27200	27200	27200	0
345	20240329	132700	73374900	27200	27200	27200	27200	0
346	20240329	132600	73374900	27200	27200	27200	27200	0
347	20240329	132500	73374900	27200	27200	27200	27200	0
348	20240329	132400	73374900	27200	27200	27200	27200	0
349	20240329	132300	73374900	27200	27200	27200	27200	0
350	20240329	132200	73374900	27200	27200	27200	27200	0
351	20240329	132100	73374900	27200	27200	27200	27200	29
352	20240329	132000	72586100	27250	27250	27250	27250	0
353	20240329	131900	72586100	27250	27250	27250	27250	0
354	20240329	131800	72586100	27250	27250	27250	27250	0
355	20240329	131700	72586100	27250	27250	27250	27250	0
356	20240329	131600	72586100	27250	27250	27250	27250	0
357	20240329	131500	72586100	27250	27250	27250	27250	0
358	20240329	131400	72586100	27250	27200	27250	27200	100
359	20240329	131300	69864350	26900	26900	26900	26900	0
360	20240329	131200	69864350	26900	26900	26900	26900	0
361	20240329	131100	69864350	26900	26900	26900	26900	0
362	20240329	131000	69864350	26900	26900	26900	26900	0
363	20240329	130900	69864350	26900	26900	26900	26900	0
364	20240329	130800	69864350	26900	26900	26900	26900	0
365	20240329	130700	69864350	26900	27050	27050	26900	66
366	20240329	130600	68087800	27200	27200	27200	27200	0
367	20240329	130500	68087800	27200	27200	27200	27200	3
368	20240329	130400	68006200	27100	27100	27100	27100	0
369	20240329	130300	68006200	27100	27100	27100	27100	0
370	20240329	130200	68006200	27100	27100	27100	27100	0
371	20240329	130100	68006200	27100	27100	27100	27100	0
372	20240329	130000	68006200	27100	27100	27100	27100	0
373	20240329	125900	68006200	27100	27100	27100	27100	0
374	20240329	125800	68006200	27100	27100	27100	27100	0
375	20240329	125700	68006200	27100	27100	27100	27100	0
376	20240329	125600	68006200	27100	27100	27100	27100	0
377	20240329	125500	68006200	27100	27100	27100	27100	0
378	20240329	125400	68006200	27100	27100	27100	27100	0
379	20240329	125300	68006200	27100	27100	27100	27100	0
380	20240329	125200	68006200	27100	27100	27100	27100	0
381	20240329	125100	68006200	27100	27100	27100	27100	0
382	20240329	125000	68006200	27100	27100	27100	27100	0
383	20240329	124900	68006200	27100	27100	27100	27100	0
384	20240329	124800	68006200	27100	27100	27100	27100	0
385	20240329	124700	68006200	27100	27100	27100	27100	0
386	20240329	124600	68006200	27100	27100	27100	27100	0
387	20240329	124500	68006200	27100	27100	27100	27100	0
388	20240329	124400	68006200	27100	27100	27100	27100	0
389	20240329	124300	68006200	27100	27100	27100	27100	0
390	20240329	124200	68006200	27100	27100	27100	27100	0
391	20240329	124100	68006200	27100	27100	27100	27100	0
392	20240329	124000	68006200	27100	27100	27100	27100	0
393	20240329	123900	68006200	27100	27100	27100	27100	0
394	20240329	123800	68006200	27100	27100	27100	27100	0
395	20240329	123700	68006200	27100	27100	27100	27100	49
396	20240329	123600	66678300	27100	27100	27100	27100	0
397	20240329	123500	66678300	27100	27100	27100	27100	0
398	20240329	123400	66678300	27100	27100	27100	27100	0
399	20240329	123300	66678300	27100	27100	27100	27100	0
400	20240329	123200	66678300	27100	26950	27100	26900	112
401	20240329	123100	63662650	27100	27050	27100	26950	207
402	20240329	123000	58076950	27050	27050	27050	27050	0
403	20240329	122900	58076950	27050	27050	27050	27050	0
404	20240329	122800	58076950	27050	27050	27050	27050	91
405	20240329	122700	55615400	27050	27050	27050	27050	0
406	20240329	122600	55615400	27050	27050	27050	27050	0
407	20240329	122500	55615400	27050	27050	27050	27050	100
408	20240329	122400	52910400	27050	27050	27050	27050	0
409	20240329	122300	52910400	27050	27050	27050	27050	0
410	20240329	122200	52910400	27050	27050	27050	27050	0
411	20240329	122100	52910400	27050	27050	27050	27050	0
412	20240329	122000	52910400	27050	27050	27050	27050	0
413	20240329	121900	52910400	27050	27050	27050	27050	0
414	20240329	121800	52910400	27050	27050	27050	27050	0
415	20240329	121700	52910400	27050	27050	27050	27050	2
416	20240329	121600	52856300	27000	27000	27000	27000	0
417	20240329	121500	52856300	27000	27000	27000	27000	57
418	20240329	121400	51317300	27000	27000	27000	27000	0
419	20240329	121300	51317300	27000	27050	27050	27000	18
420	20240329	121200	50830800	27050	27050	27050	27050	0
421	20240329	121100	50830800	27050	27050	27050	27050	0
422	20240329	121000	50830800	27050	27050	27050	27050	0
423	20240329	120900	50830800	27050	27050	27050	27050	0
424	20240329	120800	50830800	27050	27050	27050	27050	0
425	20240329	120700	50830800	27050	27050	27050	27050	0
426	20240329	120600	50830800	27050	27050	27050	27050	0
427	20240329	120500	50830800	27050	27050	27050	27050	1
428	20240329	120400	50803750	27050	27050	27050	27050	0
429	20240329	120300	50803750	27050	27050	27050	27050	0
430	20240329	120200	50803750	27050	27050	27050	27050	0
431	20240329	120100	50803750	27050	27050	27050	27050	0
432	20240329	120000	50803750	27050	27050	27050	27050	0
433	20240329	115900	50803750	27050	27050	27050	27050	0
434	20240329	115800	50803750	27050	27050	27050	27050	0
435	20240329	115700	50803750	27050	27050	27050	27050	2
436	20240329	115600	50749650	27000	27000	27000	27000	0
437	20240329	115500	50749650	27000	27000	27000	27000	0
438	20240329	115400	50749650	27000	27000	27000	27000	0
439	20240329	115300	50749650	27000	27000	27000	27000	0
440	20240329	115200	50749650	27000	27000	27000	27000	0
441	20240329	115100	50749650	27000	27000	27000	27000	0
442	20240329	115000	50749650	27000	27000	27000	27000	0
443	20240329	114900	50749650	27000	27000	27000	27000	0
444	20240329	114800	50749650	27000	27000	27000	27000	0
445	20240329	114700	50749650	27000	27000	27000	27000	0
446	20240329	114600	50749650	27000	27000	27000	27000	3
447	20240329	114500	50668650	27050	27050	27050	27050	0
448	20240329	114400	50668650	27050	27050	27050	27050	0
449	20240329	114300	50668650	27050	27050	27050	27050	0
450	20240329	114200	50668650	27050	27050	27050	27050	0
451	20240329	114100	50668650	27050	27050	27050	27050	0
452	20240329	114000	50668650	27050	27050	27050	27050	0
453	20240329	113900	50668650	27050	27050	27050	27050	54
454	20240329	113800	49207950	27000	27000	27000	27000	0
455	20240329	113700	49207950	27000	27000	27000	27000	0
456	20240329	113600	49207950	27000	27000	27000	27000	0
457	20240329	113500	49207950	27000	27000	27000	27000	0
458	20240329	113400	49207950	27000	27200	27200	27000	117
459	20240329	113300	46036900	27200	27200	27200	27200	0
460	20240329	113200	46036900	27200	27200	27200	27200	0
461	20240329	113100	46036900	27200	27200	27200	27200	0
462	20240329	113000	46036900	27200	27200	27200	27200	0
463	20240329	112900	46036900	27200	27200	27200	27200	0
464	20240329	112800	46036900	27200	27200	27200	27200	0
465	20240329	112700	46036900	27200	27200	27200	27200	0
466	20240329	112600	46036900	27200	27200	27200	27200	55
467	20240329	112500	44540900	27150	27150	27150	27150	0
468	20240329	112400	44540900	27150	27150	27150	27150	0
469	20240329	112300	44540900	27150	27150	27150	27150	0
470	20240329	112200	44540900	27150	27150	27150	27150	3
471	20240329	112100	44459450	27200	27250	27250	27200	45
472	20240329	112000	43233650	27250	27250	27250	27250	0
473	20240329	111900	43233650	27250	27250	27250	27250	0
474	20240329	111800	43233650	27250	27250	27250	27250	0
475	20240329	111700	43233650	27250	27250	27250	27250	0
476	20240329	111600	43233650	27250	27250	27250	27250	0
477	20240329	111500	43233650	27250	27250	27250	27250	11
478	20240329	111400	42933900	27250	27250	27250	27250	26
479	20240329	111300	42225400	27250	27250	27250	27250	0
480	20240329	111200	42225400	27250	27250	27250	27250	0
481	20240329	111100	42225400	27250	27250	27250	27250	0
482	20240329	111000	42225400	27250	27250	27250	27250	0
483	20240329	110900	42225400	27250	27250	27250	27250	0
484	20240329	110800	42225400	27250	27250	27250	27250	0
485	20240329	110700	42225400	27250	27250	27250	27250	0
486	20240329	110600	42225400	27250	27250	27250	27250	13
487	20240329	110500	41871150	27250	27250	27250	27250	0
488	20240329	110400	41871150	27250	27250	27250	27250	0
489	20240329	110300	41871150	27250	27250	27250	27250	0
490	20240329	110200	41871150	27250	27250	27250	27250	0
491	20240329	110100	41871150	27250	27250	27250	27250	0
492	20240329	110000	41871150	27250	27250	27250	27250	0
493	20240329	105900	41871150	27250	27250	27250	27250	0
494	20240329	105800	41871150	27250	27250	27250	27250	13
495	20240329	105700	41516900	27250	27250	27250	27250	0
496	20240329	105600	41516900	27250	27250	27250	27250	0
497	20240329	105500	41516900	27250	27250	27250	27250	0
498	20240329	105400	41516900	27250	27250	27250	27250	0
499	20240329	105300	41516900	27250	27250	27250	27250	0
500	20240329	105200	41516900	27250	27250	27250	27250	20
501	20240329	105100	40971900	27250	27250	27250	27250	2
502	20240329	105000	40917400	27250	27250	27250	27250	0
503	20240329	104900	40917400	27250	27250	27250	27250	0
504	20240329	104800	40917400	27250	27250	27250	27250	0
505	20240329	104700	40917400	27250	27250	27250	27250	0
506	20240329	104600	40917400	27250	27250	27250	27250	0
507	20240329	104500	40917400	27250	27200	27250	27200	45
508	20240329	104400	39691600	27200	27200	27200	27200	0
509	20240329	104300	39691600	27200	27200	27200	27200	0
510	20240329	104200	39691600	27200	27200	27200	27200	0
511	20240329	104100	39691600	27200	27200	27200	27200	3
512	20240329	104000	39610000	27200	27200	27200	27200	0
513	20240329	103900	39610000	27200	27200	27200	27200	0
514	20240329	103800	39610000	27200	27200	27200	27200	0
515	20240329	103700	39610000	27200	27200	27200	27200	0
516	20240329	103600	39610000	27200	27200	27200	27200	10
517	20240329	103500	39338000	27200	27200	27200	27200	0
518	20240329	103400	39338000	27200	27200	27200	27200	0
519	20240329	103300	39338000	27200	27200	27200	27200	36
520	20240329	103200	38358800	27150	27150	27150	27150	0
521	20240329	103100	38358800	27150	27150	27150	27150	0
522	20240329	103000	38358800	27150	27150	27150	27150	0
523	20240329	102900	38358800	27150	27150	27150	27150	0
524	20240329	102800	38358800	27150	27150	27150	27150	0
525	20240329	102700	38358800	27150	27150	27150	27150	0
526	20240329	102600	38358800	27150	27150	27150	27150	0
527	20240329	102500	38358800	27150	27150	27150	27150	105
528	20240329	102400	35508050	27200	27200	27200	27200	0
529	20240329	102300	35508050	27200	27200	27200	27200	0
530	20240329	102200	35508050	27200	27200	27200	27200	0
531	20240329	102100	35508050	27200	27200	27200	27200	0
532	20240329	102000	35508050	27200	27200	27200	27200	0
533	20240329	101900	35508050	27200	27200	27200	27200	1
534	20240329	101800	35480850	27200	27200	27200	27200	0
535	20240329	101700	35480850	27200	27200	27200	27200	1
536	20240329	101600	35453650	27250	27250	27250	27250	0
537	20240329	101500	35453650	27250	27250	27250	27250	0
538	20240329	101400	35453650	27250	27250	27250	27250	50
539	20240329	101300	34091150	27250	27250	27250	27250	0
540	20240329	101200	34091150	27250	27250	27250	27250	0
541	20240329	101100	34091150	27250	27250	27250	27250	0
542	20240329	101000	34091150	27250	27250	27250	27250	0
543	20240329	100900	34091150	27250	27250	27250	27250	68
544	20240329	100800	32238150	27300	27300	27300	27300	0
545	20240329	100700	32238150	27300	27300	27300	27300	0
546	20240329	100600	32238150	27300	27300	27300	27300	0
547	20240329	100500	32238150	27300	27300	27300	27300	1
548	20240329	100400	32210850	27300	27300	27300	27300	0
549	20240329	100300	32210850	27300	27300	27300	27300	0
550	20240329	100200	32210850	27300	27300	27300	27300	1
551	20240329	100100	32183550	27300	27300	27300	27300	2
552	20240329	100000	32128950	27300	27300	27300	27300	0
553	20240329	095900	32128950	27300	27300	27300	27300	1
554	20240329	095800	32101650	27150	27150	27150	27150	3
555	20240329	095700	32020200	27300	27300	27300	27300	0
556	20240329	095600	32020200	27300	27300	27300	27300	1
557	20240329	095500	31992900	27300	27300	27300	27300	0
558	20240329	095400	31992900	27300	27300	27300	27300	72
559	20240329	095300	30027300	27300	27300	27300	27300	0
560	20240329	095200	30027300	27300	27300	27300	27300	0
561	20240329	095100	30027300	27300	27300	27300	27300	0
562	20240329	095000	30027300	27300	27300	27300	27300	0
563	20240329	094900	30027300	27300	27300	27300	27300	0
564	20240329	094800	30027300	27300	27300	27300	27300	0
565	20240329	094700	30027300	27300	27200	27300	27200	1000
566	20240329	094600	2749100	27200	27200	27200	27200	0
567	20240329	094500	2749100	27200	27200	27200	27200	0
568	20240329	094400	2749100	27200	27200	27200	27200	0
569	20240329	094300	2749100	27200	27200	27200	27200	1
570	20240329	094200	2721900	27150	27150	27150	27150	0
571	20240329	094100	2721900	27150	27150	27150	27150	0
572	20240329	094000	2721900	27150	27150	27150	27150	0
573	20240329	093900	2721900	27150	27150	27150	27150	0
574	20240329	093800	2721900	27150	27150	27150	27150	0
575	20240329	093700	2721900	27150	27150	27150	27150	30
576	20240329	093600	1907400	27150	27150	27150	27150	0
577	20240329	093500	1907400	27150	27150	27150	27150	1
578	20240329	093400	1880250	27150	27150	27150	27150	1
579	20240329	093300	1853100	27150	27150	27150	27150	0
580	20240329	093200	1853100	27150	27150	27150	27150	12
581	20240329	093100	1527300	27150	27150	27150	27150	0
582	20240329	093000	1527300	27150	27150	27150	27150	3
583	20240329	092900	1445850	27150	27150	27150	27150	0
584	20240329	092800	1445850	27150	27150	27150	27150	0
585	20240329	092700	1445850	27150	27150	27150	27150	0
586	20240329	092600	1445850	27150	27150	27150	27150	3
587	20240329	092500	1364400	27200	27200	27200	27200	0
588	20240329	092400	1364400	27200	27200	27200	27200	0
589	20240329	092300	1364400	27200	27200	27200	27200	0
590	20240329	092200	1364400	27200	27200	27200	27200	2
591	20240329	092100	1310000	27250	27250	27250	27250	10
592	20240329	092000	1037500	27300	27300	27300	27300	0
593	20240329	091900	1037500	27300	27300	27300	27300	0
594	20240329	091800	1037500	27300	27300	27300	27300	0
595	20240329	091700	1037500	27300	27250	27300	27250	4
596	20240329	091600	928350	27300	27300	27300	27300	0
597	20240329	091500	928350	27300	27300	27300	27300	0
598	20240329	091400	928350	27300	27300	27300	27300	0
599	20240329	091300	928350	27300	27300	27300	27300	3
600	20240329	091200	846450	27300	27300	27300	27300	0
601	20240329	091100	846450	27300	27300	27300	27300	0
602	20240329	091000	846450	27300	27300	27300	27300	0
603	20240329	090900	846450	27300	27300	27300	27300	0
604	20240329	090800	846450	27300	27300	27300	27300	0
605	20240329	090700	846450	27300	27300	27300	27300	0
606	20240329	090600	846450	27300	27300	27300	27300	29
607	20240329	090500	54750	27450	27450	27450	27450	0
608	20240329	090400	54750	27450	27450	27450	27450	0
609	20240329	090300	54750	27450	27450	27450	27450	1
610	20240329	090200	27300	27300	27300	27300	27300	0
611	20240329	090100	27300	27300	27300	27300	27300	0
612	20240329	090000	27300	27300	27300	27300	27300	1