KissMeData/010780/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185000	1298917050	29450	29450	29450	29450	1644
3	20240328	184900	1298917050	29450	29450	29450	29450	0
4	20240328	184800	1298917050	29450	29450	29450	29450	0
5	20240328	184700	1298917050	29450	29450	29450	29450	0
6	20240328	184600	1298917050	29450	29450	29450	29450	0
7	20240328	184500	1298917050	29450	29450	29450	29450	0
8	20240328	184400	1298917050	29450	29450	29450	29450	0
9	20240328	184300	1298917050	29450	29450	29450	29450	0
10	20240328	184200	1298917050	29450	29450	29450	29450	0
11	20240328	184100	1298917050	29450	29450	29450	29450	0
12	20240328	184000	1298917050	29450	29450	29450	29450	0
13	20240328	183900	1298917050	29450	29450	29450	29450	0
14	20240328	183800	1298917050	29450	29450	29450	29450	0
15	20240328	183700	1298917050	29450	29450	29450	29450	0
16	20240328	183600	1298917050	29450	29450	29450	29450	0
17	20240328	183500	1298917050	29450	29450	29450	29450	0
18	20240328	183400	1298917050	29450	29450	29450	29450	0
19	20240328	183300	1298917050	29450	29450	29450	29450	0
20	20240328	183200	1298917050	29450	29450	29450	29450	0
21	20240328	183100	1298917050	29450	29450	29450	29450	0
22	20240328	183000	1298917050	29450	29450	29450	29450	0
23	20240328	182900	1298917050	29450	29450	29450	29450	0
24	20240328	182800	1298917050	29450	29450	29450	29450	0
25	20240328	182700	1298917050	29450	29450	29450	29450	0
26	20240328	182600	1298917050	29450	29450	29450	29450	0
27	20240328	182500	1298917050	29450	29450	29450	29450	0
28	20240328	182400	1298917050	29450	29450	29450	29450	0
29	20240328	182300	1298917050	29450	29450	29450	29450	0
30	20240328	182200	1298917050	29450	29450	29450	29450	0
31	20240328	182100	1298917050	29450	29450	29450	29450	0
32	20240328	182000	1298917050	29450	29450	29450	29450	1644
33	20240328	181900	1298917050	29450	29450	29450	29450	0
34	20240328	181800	1298917050	29450	29450	29450	29450	0
35	20240328	181700	1298917050	29450	29450	29450	29450	0
36	20240328	181600	1298917050	29450	29450	29450	29450	0
37	20240328	181500	1298917050	29450	29450	29450	29450	0
38	20240328	181400	1298917050	29450	29450	29450	29450	0
39	20240328	181300	1298917050	29450	29450	29450	29450	0
40	20240328	181200	1298917050	29450	29450	29450	29450	0
41	20240328	181100	1298917050	29450	29450	29450	29450	0
42	20240328	181000	1298917050	29450	29450	29450	29450	0
43	20240328	180900	1298917050	29450	29450	29450	29450	0
44	20240328	180800	1298917050	29450	29450	29450	29450	0
45	20240328	180700	1298917050	29450	29450	29450	29450	0
46	20240328	180600	1298917050	29450	29450	29450	29450	0
47	20240328	180500	1298917050	29450	29450	29450	29450	0
48	20240328	180400	1298917050	29450	29450	29450	29450	0
49	20240328	180300	1298917050	29450	29450	29450	29450	0
50	20240328	180200	1298917050	29450	29450	29450	29450	0
51	20240328	180100	1298917050	29450	29450	29450	29450	0
52	20240328	180000	1298917050	29450	29450	29450	29450	0
53	20240328	175900	1298917050	29450	29450	29450	29450	0
54	20240328	175800	1298917050	29450	29450	29450	29450	0
55	20240328	175700	1298917050	29450	29450	29450	29450	0
56	20240328	175600	1298917050	29450	29450	29450	29450	0
57	20240328	175500	1298917050	29450	29450	29450	29450	0
58	20240328	175400	1298917050	29450	29450	29450	29450	0
59	20240328	175300	1298917050	29450	29450	29450	29450	0
60	20240328	175200	1298917050	29450	29450	29450	29450	0
61	20240328	175100	1298917050	29450	29450	29450	29450	0
62	20240328	175000	1298917050	29450	29450	29450	29450	1644
63	20240328	174900	1298917050	29450	29450	29450	29450	0
64	20240328	174800	1298917050	29450	29450	29450	29450	0
65	20240328	174700	1298917050	29450	29450	29450	29450	0
66	20240328	174600	1298917050	29450	29450	29450	29450	0
67	20240328	174500	1298917050	29450	29450	29450	29450	0
68	20240328	174400	1298917050	29450	29450	29450	29450	0
69	20240328	174300	1298917050	29450	29450	29450	29450	0
70	20240328	174200	1298917050	29450	29450	29450	29450	0
71	20240328	174100	1298917050	29450	29450	29450	29450	0
72	20240328	174000	1298917050	29450	29450	29450	29450	0
73	20240328	173900	1298917050	29450	29450	29450	29450	0
74	20240328	173800	1298917050	29450	29450	29450	29450	0
75	20240328	173700	1298917050	29450	29450	29450	29450	0
76	20240328	173600	1298917050	29450	29450	29450	29450	0
77	20240328	173500	1298917050	29450	29450	29450	29450	0
78	20240328	173400	1298917050	29450	29450	29450	29450	0
79	20240328	173300	1298917050	29450	29450	29450	29450	0
80	20240328	173200	1298917050	29450	29450	29450	29450	0
81	20240328	173100	1298917050	29450	29450	29450	29450	0
82	20240328	173000	1298917050	29450	29450	29450	29450	0
83	20240328	172900	1298917050	29450	29450	29450	29450	0
84	20240328	172800	1298917050	29450	29450	29450	29450	0
85	20240328	172700	1298917050	29450	29450	29450	29450	0
86	20240328	172600	1298917050	29450	29450	29450	29450	0
87	20240328	172500	1298917050	29450	29450	29450	29450	0
88	20240328	172400	1298917050	29450	29450	29450	29450	0
89	20240328	172300	1298917050	29450	29450	29450	29450	0
90	20240328	172200	1298917050	29450	29450	29450	29450	0
91	20240328	172100	1298917050	29450	29450	29450	29450	0
92	20240328	172000	1298917050	29450	29450	29450	29450	1644
93	20240328	171900	1298917050	29450	29450	29450	29450	0
94	20240328	171800	1298917050	29450	29450	29450	29450	0
95	20240328	171700	1298917050	29450	29450	29450	29450	0
96	20240328	171600	1298917050	29450	29450	29450	29450	0
97	20240328	171500	1298917050	29450	29450	29450	29450	0
98	20240328	171400	1298917050	29450	29450	29450	29450	0
99	20240328	171300	1298917050	29450	29450	29450	29450	0
100	20240328	171200	1298917050	29450	29450	29450	29450	0
101	20240328	171100	1298917050	29450	29450	29450	29450	0
102	20240328	171000	1298917050	29450	29450	29450	29450	0
103	20240328	170900	1298917050	29450	29450	29450	29450	0
104	20240328	170800	1298917050	29450	29450	29450	29450	0
105	20240328	170700	1298917050	29450	29450	29450	29450	0
106	20240328	170600	1298917050	29450	29450	29450	29450	0
107	20240328	170500	1298917050	29450	29450	29450	29450	0
108	20240328	170400	1298917050	29450	29450	29450	29450	0
109	20240328	170300	1298917050	29450	29450	29450	29450	0
110	20240328	170200	1298917050	29450	29450	29450	29450	0
111	20240328	170100	1298917050	29450	29450	29450	29450	0
112	20240328	170000	1298917050	29450	29450	29450	29450	0
113	20240328	165900	1298917050	29450	29450	29450	29450	0
114	20240328	165800	1298917050	29450	29450	29450	29450	0
115	20240328	165700	1298917050	29450	29450	29450	29450	0
116	20240328	165600	1298917050	29450	29450	29450	29450	0
117	20240328	165500	1298917050	29450	29450	29450	29450	0
118	20240328	165400	1298917050	29450	29450	29450	29450	0
119	20240328	165300	1298917050	29450	29450	29450	29450	0
120	20240328	165200	1298917050	29450	29450	29450	29450	0
121	20240328	165100	1298917050	29450	29450	29450	29450	0
122	20240328	165000	1298917050	29450	29450	29450	29450	1644
123	20240328	164900	1298917050	29450	29450	29450	29450	0
124	20240328	164800	1298917050	29450	29450	29450	29450	0
125	20240328	164700	1298917050	29450	29450	29450	29450	0
126	20240328	164600	1298917050	29450	29450	29450	29450	0
127	20240328	164500	1298917050	29450	29450	29450	29450	0
128	20240328	164400	1298917050	29450	29450	29450	29450	0
129	20240328	164300	1298917050	29450	29450	29450	29450	0
130	20240328	164200	1298917050	29450	29450	29450	29450	0
131	20240328	164100	1298917050	29450	29450	29450	29450	0
132	20240328	164000	1298917050	29450	29450	29450	29450	0
133	20240328	163900	1298917050	29450	29450	29450	29450	0
134	20240328	163800	1298917050	29450	29450	29450	29450	0
135	20240328	163700	1298917050	29450	29450	29450	29450	0
136	20240328	163600	1298917050	29450	29450	29450	29450	0
137	20240328	163500	1298917050	29450	29450	29450	29450	0
138	20240328	163400	1298917050	29450	29450	29450	29450	0
139	20240328	163300	1298917050	29450	29450	29450	29450	0
140	20240328	163200	1298917050	29450	29450	29450	29450	0
141	20240328	163100	1298917050	29450	29450	29450	29450	0
142	20240328	163000	1298917050	29450	29450	29450	29450	0
143	20240328	162900	1298917050	29450	29450	29450	29450	0
144	20240328	162800	1298917050	29450	29450	29450	29450	0
145	20240328	162700	1298917050	29450	29450	29450	29450	0
146	20240328	162600	1298917050	29450	29450	29450	29450	0
147	20240328	162500	1298917050	29450	29450	29450	29450	0
148	20240328	162400	1298917050	29450	29450	29450	29450	0
149	20240328	162300	1298917050	29450	29450	29450	29450	0
150	20240328	162200	1298917050	29450	29450	29450	29450	0
151	20240328	162100	1298917050	29450	29450	29450	29450	0
152	20240328	162000	1298917050	29450	29450	29450	29450	1644
153	20240328	161900	1298917050	29450	29450	29450	29450	0
154	20240328	161800	1298917050	29450	29450	29450	29450	0
155	20240328	161700	1298917050	29450	29450	29450	29450	0
156	20240328	161600	1298917050	29450	29450	29450	29450	0
157	20240328	161500	1298917050	29450	29450	29450	29450	0
158	20240328	161400	1298917050	29450	29450	29450	29450	0
159	20240328	161300	1298917050	29450	29450	29450	29450	0
160	20240328	161200	1298917050	29450	29450	29450	29450	0
161	20240328	161100	1298917050	29450	29450	29450	29450	0
162	20240328	161000	1298917050	29450	29450	29450	29450	0
163	20240328	160900	1298917050	29450	29450	29450	29450	0
164	20240328	160800	1298917050	29450	29450	29450	29450	0
165	20240328	160700	1298917050	29450	29450	29450	29450	0
166	20240328	160600	1298917050	29450	29450	29450	29450	0
167	20240328	160500	1298917050	29450	29450	29450	29450	0
168	20240328	160400	1298917050	29450	29450	29450	29450	0
169	20240328	160300	1298917050	29450	29450	29450	29450	0
170	20240328	160200	1298917050	29450	29450	29450	29450	0
171	20240328	160100	1298917050	29450	29450	29450	29450	0
172	20240328	160000	1298917050	29450	29450	29450	29450	0
173	20240328	155900	1298917050	29450	29450	29450	29450	0
174	20240328	155800	1298917050	29450	29450	29450	29450	0
175	20240328	155700	1298917050	29450	29450	29450	29450	0
176	20240328	155600	1298917050	29450	29450	29450	29450	0
177	20240328	155500	1298917050	29450	29450	29450	29450	0
178	20240328	155400	1298917050	29450	29450	29450	29450	0
179	20240328	155300	1298917050	29450	29450	29450	29450	0
180	20240328	155200	1298917050	29450	29450	29450	29450	0
181	20240328	155100	1298917050	29450	29450	29450	29450	0
182	20240328	155000	1298917050	29450	29450	29450	29450	1644
183	20240328	154900	1298917050	29450	29450	29450	29450	0
184	20240328	154800	1298917050	29450	29450	29450	29450	0
185	20240328	154700	1298917050	29450	29450	29450	29450	0
186	20240328	154600	1298917050	29450	29450	29450	29450	0
187	20240328	154500	1298917050	29450	29450	29450	29450	0
188	20240328	154400	1298917050	29450	29450	29450	29450	0
189	20240328	154300	1298917050	29450	29450	29450	29450	0
190	20240328	154200	1298917050	29450	29450	29450	29450	0
191	20240328	154100	1298917050	29450	29450	29450	29450	0
192	20240328	154000	1298917050	29450	29450	29450	29450	0
193	20240328	153900	1298917050	29450	29450	29450	29450	0
194	20240328	153800	1298917050	29450	29450	29450	29450	0
195	20240328	153700	1298917050	29450	29450	29450	29450	0
196	20240328	153600	1298917050	29450	29450	29450	29450	0
197	20240328	153500	1298917050	29450	29450	29450	29450	0
198	20240328	153400	1298917050	29450	29450	29450	29450	0
199	20240328	153300	1298917050	29450	29450	29450	29450	0
200	20240328	153200	1298917050	29450	29450	29450	29450	0
201	20240328	153100	1298917050	29450	29450	29450	29450	0
202	20240328	153000	1298917050	29450	29450	29450	29450	1644
203	20240328	152900	1250501250	29700	29700	29700	29700	0
204	20240328	152800	1250501250	29700	29700	29700	29700	0
205	20240328	152700	1250501250	29700	29700	29700	29700	0
206	20240328	152600	1250501250	29700	29700	29700	29700	0
207	20240328	152500	1250501250	29700	29700	29700	29700	0
208	20240328	152400	1250501250	29700	29700	29700	29700	0
209	20240328	152300	1250501250	29700	29700	29700	29700	0
210	20240328	152200	1250501250	29700	29700	29700	29700	0
211	20240328	152100	1250501250	29700	29700	29700	29700	0
212	20240328	152000	1250501250	29700	29700	29700	29700	0
213	20240328	151900	1250501250	29700	29550	29800	29500	923
214	20240328	151800	1223189000	29500	29500	29500	29450	310
215	20240328	151700	1214053850	29450	29500	29500	29450	418
216	20240328	151600	1201725900	29450	29400	29450	29400	242
217	20240328	151500	1194609250	29350	29350	29350	29350	70
218	20240328	151400	1192554750	29350	29350	29400	29350	580
219	20240328	151300	1175530850	29400	29400	29400	29400	36
220	20240328	151200	1174472450	29400	29400	29400	29400	128
221	20240328	151100	1170709250	29400	29400	29400	29400	69
222	20240328	151000	1168680650	29400	29400	29400	29400	108
223	20240328	150900	1165505450	29400	29450	29450	29400	144
224	20240328	150800	1161270900	29450	29450	29450	29450	0
225	20240328	150700	1161270900	29450	29450	29450	29450	3
226	20240328	150600	1161182550	29450	29450	29450	29450	77
227	20240328	150500	1158914900	29450	29400	29450	29400	30
228	20240328	150400	1158032850	29400	29450	29450	29400	169
229	20240328	150300	1153063050	29350	29350	29350	29350	0
230	20240328	150200	1153063050	29350	29350	29350	29350	0
231	20240328	150100	1153063050	29350	29350	29350	29350	0
232	20240328	150000	1153063050	29350	29400	29450	29350	242
233	20240328	145900	1145945250	29400	29450	29450	29400	90
234	20240328	145800	1143295100	29450	29450	29450	29450	25
235	20240328	145700	1142558850	29450	29450	29450	29450	52
236	20240328	145600	1141027450	29450	29450	29450	29450	10
237	20240328	145500	1140732950	29450	29450	29450	29450	0
238	20240328	145400	1140732950	29450	29450	29450	29450	117
239	20240328	145300	1137287300	29500	29500	29500	29500	27
240	20240328	145200	1136490800	29500	29500	29500	29500	2
241	20240328	145100	1136431800	29500	29500	29500	29500	262
242	20240328	145000	1128702800	29500	29500	29500	29500	15
243	20240328	144900	1128260300	29450	29450	29500	29450	163
244	20240328	144800	1123453200	29450	29450	29450	29400	131
245	20240328	144700	1119595400	29450	29450	29450	29450	0
246	20240328	144600	1119595400	29450	29450	29450	29450	0
247	20240328	144500	1119595400	29450	29450	29450	29450	2
248	20240328	144400	1119536500	29450	29450	29450	29450	19
249	20240328	144300	1118976950	29400	29450	29450	29400	323
250	20240328	144200	1109469500	29450	29450	29450	29450	2
251	20240328	144100	1109410600	29450	29450	29450	29450	0
252	20240328	144000	1109410600	29450	29400	29450	29400	77
253	20240328	143900	1107144650	29450	29450	29450	29450	0
254	20240328	143800	1107144650	29450	29450	29450	29450	25
255	20240328	143700	1106408400	29450	29450	29450	29450	0
256	20240328	143600	1106408400	29450	29450	29450	29450	49
257	20240328	143500	1104965350	29450	29450	29450	29450	28
258	20240328	143400	1104140750	29450	29500	29500	29450	79
259	20240328	143300	1101813800	29500	29500	29500	29500	0
260	20240328	143200	1101813800	29500	29450	29500	29450	55
261	20240328	143100	1100193100	29500	29500	29500	29500	25
262	20240328	143000	1099455600	29450	29500	29500	29450	2
263	20240328	142900	1099396650	29450	29450	29450	29450	6
264	20240328	142800	1099219950	29500	29450	29500	29450	59
265	20240328	142700	1097479700	29500	29400	29500	29400	149
266	20240328	142600	1093099000	29450	29450	29450	29450	225
267	20240328	142500	1086472750	29450	29450	29450	29450	30
268	20240328	142400	1085589250	29450	29450	29450	29450	19
269	20240328	142300	1085029700	29450	29450	29450	29450	17
270	20240328	142200	1084529050	29400	29400	29400	29400	10
271	20240328	142100	1084235050	29400	29400	29400	29400	22
272	20240328	142000	1083588250	29400	29400	29400	29350	59
273	20240328	141900	1081853700	29400	29400	29400	29400	65
274	20240328	141800	1079942700	29350	29350	29350	29350	0
275	20240328	141700	1079942700	29350	29350	29350	29350	8
276	20240328	141600	1079707900	29350	29300	29400	29300	32
277	20240328	141500	1078767900	29300	29400	29400	29300	892
278	20240328	141400	1052611150	29450	29450	29450	29450	0
279	20240328	141300	1052611150	29450	29450	29450	29450	2
280	20240328	141200	1052552250	29450	29400	29450	29400	183
281	20240328	141100	1047171700	29400	29450	29450	29400	58
282	20240328	141000	1045465800	29400	29450	29450	29400	20
283	20240328	140900	1044877350	29450	29450	29450	29450	240
284	20240328	140800	1037809350	29500	29500	29500	29500	85
285	20240328	140700	1035301850	29500	29500	29500	29500	0
286	20240328	140600	1035301850	29500	29500	29500	29500	111
287	20240328	140500	1032027350	29450	29450	29450	29450	238
288	20240328	140400	1025018250	29450	29450	29450	29450	1
289	20240328	140300	1024988800	29400	29400	29400	29400	615
290	20240328	140200	1006907800	29400	29450	29450	29400	118
291	20240328	140100	1003432750	29450	29450	29500	29450	301
292	20240328	140000	994555000	29500	29450	29500	29450	121
293	20240328	135900	990990550	29450	29450	29500	29450	176
294	20240328	135800	985807300	29450	29500	29500	29450	379
295	20240328	135700	974627900	29550	29550	29550	29550	4
296	20240328	135600	974509700	29550	29550	29550	29500	109
297	20240328	135500	971292150	29550	29550	29550	29550	25
298	20240328	135400	970553400	29550	29550	29550	29550	22
299	20240328	135300	969903300	29550	29600	29600	29550	105
300	20240328	135200	966800500	29600	29600	29600	29600	20
301	20240328	135100	966208500	29550	29550	29600	29550	159
302	20240328	135000	961510000	29600	29600	29600	29600	20
303	20240328	134900	960918000	29600	29600	29600	29600	1
304	20240328	134800	960888400	29600	29600	29600	29600	45
305	20240328	134700	959556400	29650	29650	29650	29650	0
306	20240328	134600	959556400	29650	29600	29650	29600	52
307	20240328	134500	958016400	29600	29600	29600	29600	0
308	20240328	134400	958016400	29600	29600	29600	29600	19
309	20240328	134300	957454000	29600	29600	29600	29600	133
310	20240328	134200	953517200	29600	29550	29600	29550	14
311	20240328	134100	953103450	29550	29600	29600	29550	150
312	20240328	134000	948668450	29600	29550	29600	29550	30
313	20240328	133900	947780500	29600	29600	29600	29600	0
314	20240328	133800	947780500	29600	29600	29600	29600	87
315	20240328	133700	945205300	29600	29600	29600	29600	1
316	20240328	133600	945175700	29600	29650	29650	29600	20
317	20240328	133500	944582750	29600	29650	29650	29600	150
318	20240328	133400	940141500	29600	29650	29650	29600	6
319	20240328	133300	939963650	29600	29600	29600	29600	33
320	20240328	133200	938986850	29600	29600	29600	29600	111
321	20240328	133100	935701250	29600	29600	29600	29600	24
322	20240328	133000	934990850	29550	29550	29550	29550	32
323	20240328	132900	934045250	29600	29600	29600	29600	47
324	20240328	132800	932654050	29600	29600	29600	29600	23
325	20240328	132700	931973250	29600	29600	29600	29600	0
326	20240328	132600	931973250	29600	29600	29600	29600	89
327	20240328	132500	929338850	29600	29550	29600	29550	21
328	20240328	132400	928718250	29550	29600	29600	29550	159
329	20240328	132300	924017600	29550	29550	29550	29550	28
330	20240328	132200	923190200	29600	29600	29600	29600	103
331	20240328	132100	920141400	29650	29650	29650	29650	6
332	20240328	132000	919963500	29650	29650	29650	29650	100
333	20240328	131900	916998500	29600	29600	29600	29600	52
334	20240328	131800	915459300	29550	29600	29600	29550	73
335	20240328	131700	913301000	29650	29650	29650	29650	1
336	20240328	131600	913271350	29600	29600	29600	29600	65
337	20240328	131500	911347350	29600	29600	29600	29600	46
338	20240328	131400	909985750	29600	29600	29600	29600	141
339	20240328	131300	905812150	29600	29600	29600	29600	0
340	20240328	131200	905812150	29600	29600	29600	29600	29
341	20240328	131100	904953750	29600	29550	29600	29550	25
342	20240328	131000	904213800	29600	29600	29600	29600	3
343	20240328	130900	904125000	29550	29550	29550	29550	44
344	20240328	130800	902824800	29550	29450	29550	29450	395
345	20240328	130700	891182650	29500	29500	29500	29500	0
346	20240328	130600	891182650	29500	29500	29500	29450	92
347	20240328	130500	888469600	29450	29500	29500	29450	65
348	20240328	130400	886553750	29500	29500	29500	29450	198
349	20240328	130300	880717800	29450	29450	29450	29450	1
350	20240328	130200	880688350	29450	29450	29450	29450	20
351	20240328	130100	880099350	29500	29500	29500	29500	0
352	20240328	130000	880099350	29500	29450	29500	29450	71
353	20240328	125900	878007350	29450	29550	29600	29450	618
354	20240328	125800	859775600	29550	29500	29550	29500	24
355	20240328	125700	859066450	29500	29500	29500	29500	66
356	20240328	125600	857119450	29550	29600	29600	29550	295
357	20240328	125500	848401250	29550	29600	29600	29550	35
358	20240328	125400	847366950	29600	29600	29600	29600	201
359	20240328	125300	841417350	29600	29650	29650	29600	144
360	20240328	125200	837149100	29700	29700	29700	29700	19
361	20240328	125100	836584800	29700	29700	29700	29700	1
362	20240328	125000	836555100	29700	29700	29700	29700	5
363	20240328	124900	836406600	29700	29700	29700	29700	25
364	20240328	124800	835664100	29700	29700	29700	29700	19
365	20240328	124700	835099800	29700	29700	29700	29700	0
366	20240328	124600	835099800	29700	29750	29750	29700	47
367	20240328	124500	833702800	29700	29700	29750	29700	546
368	20240328	124400	817485700	29750	29750	29750	29750	519
369	20240328	124300	802045450	29700	29700	29700	29700	46
370	20240328	124200	800679250	29700	29700	29700	29700	0
371	20240328	124100	800679250	29700	29700	29700	29700	31
372	20240328	124000	799758550	29750	29750	29750	29750	19
373	20240328	123900	799193300	29750	29750	29750	29700	41
374	20240328	123800	797973800	29700	29700	29700	29700	36
375	20240328	123700	796904600	29700	29700	29700	29700	22
376	20240328	123600	796251200	29700	29700	29700	29700	18
377	20240328	123500	795716600	29750	29750	29750	29750	0
378	20240328	123400	795716600	29750	29750	29750	29750	1
379	20240328	123300	795686850	29650	29700	29700	29650	40
380	20240328	123200	794499250	29700	29700	29700	29700	151
381	20240328	123100	790014550	29700	29700	29700	29700	264
382	20240328	123000	782173750	29700	29700	29700	29700	287
383	20240328	122900	773649850	29700	29700	29700	29700	3
384	20240328	122800	773560750	29700	29700	29700	29700	41
385	20240328	122700	772343050	29650	29650	29650	29650	164
386	20240328	122600	767480450	29650	29650	29650	29650	0
387	20240328	122500	767480450	29650	29650	29650	29650	0
388	20240328	122400	767480450	29650	29650	29650	29600	96
389	20240328	122300	764635300	29600	29650	29650	29600	27
390	20240328	122200	763835150	29650	29650	29650	29650	3
391	20240328	122100	763746200	29600	29650	29650	29600	220
392	20240328	122000	757233200	29650	29650	29650	29650	26
393	20240328	121900	756462300	29650	29650	29650	29650	0
394	20240328	121800	756462300	29650	29650	29650	29650	20
395	20240328	121700	755869300	29600	29600	29600	29600	0
396	20240328	121600	755869300	29600	29700	29700	29600	319
397	20240328	121500	746416500	29700	29650	29700	29650	16
398	20240328	121400	745941350	29700	29700	29750	29700	530
399	20240328	121300	730199500	29750	29750	29750	29750	33
400	20240328	121200	729217750	29750	29750	29750	29750	119
401	20240328	121100	725677500	29700	29750	29750	29700	11
402	20240328	121000	725350300	29750	29750	29750	29750	27
403	20240328	120900	724547050	29700	29700	29700	29700	0
404	20240328	120800	724547050	29700	29750	29750	29700	22
405	20240328	120700	723892700	29750	29750	29750	29750	1
406	20240328	120600	723862950	29750	29700	29750	29700	163
407	20240328	120500	719020700	29700	29700	29700	29700	0
408	20240328	120400	719020700	29700	29700	29700	29700	10
409	20240328	120300	718723700	29700	29650	29700	29650	19
410	20240328	120200	718159450	29650	29700	29700	29650	125
411	20240328	120100	714451950	29650	29650	29650	29650	0
412	20240328	120000	714451950	29650	29700	29700	29650	22
413	20240328	115900	713798700	29650	29650	29650	29650	1
414	20240328	115800	713769050	29700	29700	29700	29700	49
415	20240328	115700	712313750	29750	29750	29750	29750	1
416	20240328	115600	712284000	29700	29700	29700	29700	63
417	20240328	115500	710412900	29750	29700	29750	29700	19
418	20240328	115400	709847700	29750	29750	29750	29750	24
419	20240328	115300	709133700	29700	29700	29700	29700	233
420	20240328	115200	702213600	29700	29700	29700	29700	3
421	20240328	115100	702124500	29700	29700	29700	29700	60
422	20240328	115000	700342500	29700	29700	29700	29700	91
423	20240328	114900	697639800	29700	29700	29700	29700	61
424	20240328	114800	695828100	29700	29700	29700	29700	0
425	20240328	114700	695828100	29700	29650	29700	29650	30
426	20240328	114600	694937700	29650	29750	29750	29650	260
427	20240328	114500	687224400	29700	29750	29750	29700	28
428	20240328	114400	686392400	29750	29750	29750	29750	6
429	20240328	114300	686213900	29750	29750	29750	29750	24
430	20240328	114200	685499900	29700	29750	29750	29700	127
431	20240328	114100	681725750	29750	29750	29750	29750	0
432	20240328	114000	681725750	29750	29750	29750	29750	1
433	20240328	113900	681696000	29750	29750	29750	29750	53
434	20240328	113800	680119250	29750	29750	29750	29750	0
435	20240328	113700	680119250	29750	29750	29750	29750	0
436	20240328	113600	680119250	29750	29750	29750	29750	10
437	20240328	113500	679821750	29700	29700	29700	29700	194
438	20240328	113400	674059950	29700	29700	29700	29650	30
439	20240328	113300	673169000	29700	29700	29700	29700	25
440	20240328	113200	672426500	29700	29700	29700	29700	1
441	20240328	113100	672396800	29700	29650	29700	29650	19
442	20240328	113000	671832550	29700	29700	29700	29700	4
443	20240328	112900	671713750	29700	29700	29700	29700	12
444	20240328	112800	671357350	29650	29650	29650	29650	119
445	20240328	112700	667829000	29650	29650	29650	29650	258
446	20240328	112600	660179300	29650	29650	29650	29650	20
447	20240328	112500	659586300	29650	29650	29650	29650	0
448	20240328	112400	659586300	29650	29700	29700	29650	28
449	20240328	112300	658754800	29800	29700	29800	29700	34
450	20240328	112200	657744000	29800	29750	29800	29700	100
451	20240328	112100	654768950	29700	29650	29700	29650	581
452	20240328	112000	637513300	29650	29650	29650	29650	61
453	20240328	111900	635704650	29650	29650	29700	29650	28
454	20240328	111800	634873500	29650	29650	29650	29650	147
455	20240328	111700	630514950	29650	29650	29650	29650	23
456	20240328	111600	629833000	29600	29600	29600	29600	0
457	20240328	111500	629833000	29600	29650	29650	29600	70
458	20240328	111400	627760050	29650	29600	29650	29600	27
459	20240328	111300	626959750	29600	29600	29600	29600	66
460	20240328	111200	625006150	29600	29600	29600	29600	34
461	20240328	111100	623999750	29600	29600	29600	29600	107
462	20240328	111000	620832550	29600	29600	29600	29600	1
463	20240328	110900	620802950	29650	29650	29650	29650	8
464	20240328	110800	620565750	29650	29650	29650	29650	1
465	20240328	110700	620536100	29650	29650	29650	29650	18
466	20240328	110600	620002400	29650	29600	29650	29600	62
467	20240328	110500	618167150	29600	29600	29600	29600	0
468	20240328	110400	618167150	29600	29600	29600	29600	23
469	20240328	110300	617486350	29600	29600	29600	29600	19
470	20240328	110200	616923950	29550	29550	29550	29550	31
471	20240328	110100	616007900	29550	29550	29600	29550	246
472	20240328	110000	608737600	29550	29600	29600	29550	38
473	20240328	105900	607613850	29600	29650	29650	29600	24
474	20240328	105800	606902300	29600	29600	29650	29600	85
475	20240328	105700	604386250	29600	29600	29600	29600	20
476	20240328	105600	603794250	29650	29650	29650	29650	0
477	20240328	105500	603794250	29650	29600	29650	29600	21
478	20240328	105400	603171650	29600	29600	29600	29600	0
479	20240328	105300	603171650	29600	29600	29600	29600	0
480	20240328	105200	603171650	29600	29600	29600	29600	230
481	20240328	105100	596363650	29650	29600	29650	29600	178
482	20240328	105000	591092850	29550	29550	29550	29550	0
483	20240328	104900	591092850	29550	29550	29550	29550	41
484	20240328	104800	589881300	29550	29550	29550	29550	3
485	20240328	104700	589792650	29600	29600	29600	29600	274
486	20240328	104600	581682250	29600	29650	29650	29600	9
487	20240328	104500	581415700	29550	29550	29550	29550	103
488	20240328	104400	578372050	29550	29600	29600	29550	16
489	20240328	104300	577898700	29600	29600	29600	29600	79
490	20240328	104200	575560300	29600	29600	29600	29600	190
491	20240328	104100	569936300	29600	29600	29600	29600	76
492	20240328	104000	567686700	29650	29650	29650	29650	58
493	20240328	103900	565967000	29650	29700	29700	29650	85
494	20240328	103800	563444600	29700	29650	29700	29650	162
495	20240328	103700	558633800	29650	29700	29700	29650	120
496	20240328	103600	555072000	29700	29700	29750	29700	191
497	20240328	103500	549391950	29750	29800	29800	29750	50
498	20240328	103400	547902950	29800	29800	29800	29800	2
499	20240328	103300	547843350	29700	29700	29700	29700	1
500	20240328	103200	547813650	29800	29700	29800	29700	51
501	20240328	103100	546298850	29700	29850	29850	29550	1006
502	20240328	103000	516438500	29850	29900	29900	29850	294
503	20240328	102900	507657350	29950	29850	30000	29850	141
504	20240328	102800	503437050	29900	29900	29900	29900	25
505	20240328	102700	502689550	29950	29850	29950	29850	71
506	20240328	102600	500564300	29900	29900	29950	29900	137
507	20240328	102500	496466400	29900	29850	29950	29850	843
508	20240328	102400	471266000	29850	29850	29850	29850	65
509	20240328	102300	469325750	29850	29800	29850	29800	202
510	20240328	102200	463303050	29800	29750	29800	29750	241
511	20240328	102100	456126300	29750	29700	29750	29700	256
512	20240328	102000	448522350	29700	29700	29700	29700	30
513	20240328	101900	447631350	29700	29650	29700	29650	20
514	20240328	101800	447037400	29650	29650	29650	29650	6
515	20240328	101700	446859500	29650	29650	29700	29650	51
516	20240328	101600	445345950	29700	29600	29700	29600	613
517	20240328	101500	427172650	29650	29650	29650	29650	19
518	20240328	101400	426609300	29650	29650	29650	29650	254
519	20240328	101300	419078200	29650	29650	29650	29650	1
520	20240328	101200	419048550	29650	29650	29650	29650	208
521	20240328	101100	412881350	29650	29650	29650	29650	28
522	20240328	101000	412051150	29600	29550	29600	29550	54
523	20240328	100900	410453750	29550	29550	29550	29550	10
524	20240328	100800	410158250	29550	29550	29550	29550	1
525	20240328	100700	410128700	29600	29550	29600	29550	70
526	20240328	100600	408056750	29600	29600	29600	29600	862
527	20240328	100500	382541550	29700	29650	29700	29650	82
528	20240328	100400	380109650	29650	29650	29700	29650	16
529	20240328	100300	379634900	29650	29700	29700	29650	301
530	20240328	100200	370706950	29750	29750	29750	29750	113
531	20240328	100100	367345200	29750	29750	29750	29700	145
532	20240328	100000	363038400	29750	29700	29750	29700	321
533	20240328	095900	353499700	29700	29650	29700	29650	91
534	20240328	095800	350800400	29650	29700	29700	29650	31
535	20240328	095700	349881200	29650	29700	29700	29650	182
536	20240328	095600	344484750	29700	29700	29700	29700	15
537	20240328	095500	344039250	29700	29700	29700	29700	23
538	20240328	095400	343356150	29700	29650	29700	29650	177
539	20240328	095300	338099300	29650	29650	29650	29650	115
540	20240328	095200	334689550	29700	29700	29700	29700	10
541	20240328	095100	334392550	29700	29650	29700	29650	239
542	20240328	095000	327305100	29650	29600	29650	29600	11
543	20240328	094900	326979450	29600	29600	29600	29600	97
544	20240328	094800	324108250	29650	29600	29650	29600	158
545	20240328	094700	319431300	29600	29550	29600	29550	148
546	20240328	094600	315052850	29600	29600	29600	29600	135
547	20240328	094500	311056850	29600	29600	29600	29550	407
548	20240328	094400	299009700	29600	29650	29650	29600	10
549	20240328	094300	298713350	29600	29600	29600	29600	222
550	20240328	094200	292142150	29600	29550	29600	29550	242
551	20240328	094100	284987550	29550	29550	29550	29500	778
552	20240328	094000	261999150	29550	29550	29550	29550	22
553	20240328	093900	261349050	29500	29500	29500	29500	41
554	20240328	093800	260139550	29500	29500	29550	29500	94
555	20240328	093700	257366500	29500	29450	29500	29450	37
556	20240328	093600	256276100	29500	29500	29500	29500	121
557	20240328	093500	252706600	29500	29500	29500	29500	39
558	20240328	093400	251556100	29550	29550	29550	29550	4
559	20240328	093300	251437900	29500	29500	29550	29500	122
560	20240328	093200	247838850	29500	29500	29500	29500	282
561	20240328	093100	239519850	29500	29500	29500	29500	5
562	20240328	093000	239372350	29500	29500	29500	29500	7
563	20240328	092900	239165850	29500	29450	29500	29450	73
564	20240328	092800	237012550	29500	29500	29500	29500	44
565	20240328	092700	235714550	29450	29500	29500	29450	44
566	20240328	092600	234418000	29500	29500	29500	29500	106
567	20240328	092500	231291000	29500	29600	29600	29500	14
568	20240328	092400	230877900	29550	29550	29550	29550	263
569	20240328	092300	223106250	29500	29450	29500	29450	509
570	20240328	092200	208100450	29450	29400	29450	29400	307
571	20240328	092100	199063450	29250	29300	29400	29250	172
572	20240328	092000	194018350	29350	29350	29350	29350	0
573	20240328	091900	194018350	29350	29350	29350	29350	8
574	20240328	091800	193783550	29350	29250	29350	29250	445
575	20240328	091700	180767200	29250	29350	29350	29250	444
576	20240328	091600	167758050	29400	29400	29400	29400	1
577	20240328	091500	167728650	29350	29300	29350	29300	260
578	20240328	091400	160099850	29350	29350	29400	29350	32
579	20240328	091300	159160550	29350	29400	29450	29300	58
580	20240328	091200	157457050	29450	29350	29450	29350	246
581	20240328	091100	150225550	29400	29300	29450	29300	850
582	20240328	091000	125230000	29350	29350	29400	29350	102
583	20240328	090900	122236250	29250	29350	29350	29250	1546
584	20240328	090800	76942850	29300	29300	29350	29300	223
585	20240328	090700	70400300	29350	29350	29350	29350	12
586	20240328	090600	70048100	29300	29400	29400	29300	168
587	20240328	090500	65115800	29400	29400	29450	29400	127
588	20240328	090400	61381950	29450	29400	29450	29400	186
589	20240328	090300	55913450	29350	29350	29350	29300	72
590	20240328	090200	53800300	29300	29300	29350	29300	514
591	20240328	090100	38734600	29300	29250	29350	29200	909
592	20240328	090000	12142350	29250	29250	29400	29250	415