KissMeData/290670/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	202700	931399700	30000	30000	30000	30000	829
3	20240328	202600	931399700	30000	30000	30000	30000	0
4	20240328	202500	931399700	30000	30000	30000	30000	0
5	20240328	202400	931399700	30000	30000	30000	30000	0
6	20240328	202300	931399700	30000	30000	30000	30000	0
7	20240328	202200	931399700	30000	30000	30000	30000	0
8	20240328	202100	931399700	30000	30000	30000	30000	0
9	20240328	202000	931399700	30000	30000	30000	30000	0
10	20240328	201900	931399700	30000	30000	30000	30000	0
11	20240328	201800	931399700	30000	30000	30000	30000	0
12	20240328	201700	931399700	30000	30000	30000	30000	0
13	20240328	201600	931399700	30000	30000	30000	30000	0
14	20240328	201500	931399700	30000	30000	30000	30000	0
15	20240328	201400	931399700	30000	30000	30000	30000	0
16	20240328	201300	931399700	30000	30000	30000	30000	0
17	20240328	201200	931399700	30000	30000	30000	30000	0
18	20240328	201100	931399700	30000	30000	30000	30000	0
19	20240328	201000	931399700	30000	30000	30000	30000	0
20	20240328	200900	931399700	30000	30000	30000	30000	0
21	20240328	200800	931399700	30000	30000	30000	30000	0
22	20240328	200700	931399700	30000	30000	30000	30000	0
23	20240328	200600	931399700	30000	30000	30000	30000	0
24	20240328	200500	931399700	30000	30000	30000	30000	0
25	20240328	200400	931399700	30000	30000	30000	30000	0
26	20240328	200300	931399700	30000	30000	30000	30000	0
27	20240328	200200	931399700	30000	30000	30000	30000	0
28	20240328	200100	931399700	30000	30000	30000	30000	0
29	20240328	200000	931399700	30000	30000	30000	30000	0
30	20240328	195900	931399700	30000	30000	30000	30000	0
31	20240328	195800	931399700	30000	30000	30000	30000	0
32	20240328	195700	931399700	30000	30000	30000	30000	829
33	20240328	195600	931399700	30000	30000	30000	30000	0
34	20240328	195500	931399700	30000	30000	30000	30000	0
35	20240328	195400	931399700	30000	30000	30000	30000	0
36	20240328	195300	931399700	30000	30000	30000	30000	0
37	20240328	195200	931399700	30000	30000	30000	30000	0
38	20240328	195100	931399700	30000	30000	30000	30000	0
39	20240328	195000	931399700	30000	30000	30000	30000	0
40	20240328	194900	931399700	30000	30000	30000	30000	0
41	20240328	194800	931399700	30000	30000	30000	30000	0
42	20240328	194700	931399700	30000	30000	30000	30000	0
43	20240328	194600	931399700	30000	30000	30000	30000	0
44	20240328	194500	931399700	30000	30000	30000	30000	0
45	20240328	194400	931399700	30000	30000	30000	30000	0
46	20240328	194300	931399700	30000	30000	30000	30000	0
47	20240328	194200	931399700	30000	30000	30000	30000	0
48	20240328	194100	931399700	30000	30000	30000	30000	0
49	20240328	194000	931399700	30000	30000	30000	30000	0
50	20240328	193900	931399700	30000	30000	30000	30000	0
51	20240328	193800	931399700	30000	30000	30000	30000	0
52	20240328	193700	931399700	30000	30000	30000	30000	0
53	20240328	193600	931399700	30000	30000	30000	30000	0
54	20240328	193500	931399700	30000	30000	30000	30000	0
55	20240328	193400	931399700	30000	30000	30000	30000	0
56	20240328	193300	931399700	30000	30000	30000	30000	0
57	20240328	193200	931399700	30000	30000	30000	30000	0
58	20240328	193100	931399700	30000	30000	30000	30000	0
59	20240328	193000	931399700	30000	30000	30000	30000	0
60	20240328	192900	931399700	30000	30000	30000	30000	0
61	20240328	192800	931399700	30000	30000	30000	30000	0
62	20240328	192700	931399700	30000	30000	30000	30000	829
63	20240328	192600	931399700	30000	30000	30000	30000	0
64	20240328	192500	931399700	30000	30000	30000	30000	0
65	20240328	192400	931399700	30000	30000	30000	30000	0
66	20240328	192300	931399700	30000	30000	30000	30000	0
67	20240328	192200	931399700	30000	30000	30000	30000	0
68	20240328	192100	931399700	30000	30000	30000	30000	0
69	20240328	192000	931399700	30000	30000	30000	30000	0
70	20240328	191900	931399700	30000	30000	30000	30000	0
71	20240328	191800	931399700	30000	30000	30000	30000	0
72	20240328	191700	931399700	30000	30000	30000	30000	0
73	20240328	191600	931399700	30000	30000	30000	30000	0
74	20240328	191500	931399700	30000	30000	30000	30000	0
75	20240328	191400	931399700	30000	30000	30000	30000	0
76	20240328	191300	931399700	30000	30000	30000	30000	0
77	20240328	191200	931399700	30000	30000	30000	30000	0
78	20240328	191100	931399700	30000	30000	30000	30000	0
79	20240328	191000	931399700	30000	30000	30000	30000	0
80	20240328	190900	931399700	30000	30000	30000	30000	0
81	20240328	190800	931399700	30000	30000	30000	30000	0
82	20240328	190700	931399700	30000	30000	30000	30000	0
83	20240328	190600	931399700	30000	30000	30000	30000	0
84	20240328	190500	931399700	30000	30000	30000	30000	0
85	20240328	190400	931399700	30000	30000	30000	30000	0
86	20240328	190300	931399700	30000	30000	30000	30000	0
87	20240328	190200	931399700	30000	30000	30000	30000	0
88	20240328	190100	931399700	30000	30000	30000	30000	0
89	20240328	190000	931399700	30000	30000	30000	30000	0
90	20240328	185900	931399700	30000	30000	30000	30000	0
91	20240328	185800	931399700	30000	30000	30000	30000	0
92	20240328	185700	931399700	30000	30000	30000	30000	829
93	20240328	185600	931399700	30000	30000	30000	30000	0
94	20240328	185500	931399700	30000	30000	30000	30000	0
95	20240328	185400	931399700	30000	30000	30000	30000	0
96	20240328	185300	931399700	30000	30000	30000	30000	0
97	20240328	185200	931399700	30000	30000	30000	30000	0
98	20240328	185100	931399700	30000	30000	30000	30000	0
99	20240328	185000	931399700	30000	30000	30000	30000	0
100	20240328	184900	931399700	30000	30000	30000	30000	0
101	20240328	184800	931399700	30000	30000	30000	30000	0
102	20240328	184700	931399700	30000	30000	30000	30000	0
103	20240328	184600	931399700	30000	30000	30000	30000	0
104	20240328	184500	931399700	30000	30000	30000	30000	0
105	20240328	184400	931399700	30000	30000	30000	30000	0
106	20240328	184300	931399700	30000	30000	30000	30000	0
107	20240328	184200	931399700	30000	30000	30000	30000	0
108	20240328	184100	931399700	30000	30000	30000	30000	0
109	20240328	184000	931399700	30000	30000	30000	30000	0
110	20240328	183900	931399700	30000	30000	30000	30000	0
111	20240328	183800	931399700	30000	30000	30000	30000	0
112	20240328	183700	931399700	30000	30000	30000	30000	0
113	20240328	183600	931399700	30000	30000	30000	30000	0
114	20240328	183500	931399700	30000	30000	30000	30000	0
115	20240328	183400	931399700	30000	30000	30000	30000	0
116	20240328	183300	931399700	30000	30000	30000	30000	0
117	20240328	183200	931399700	30000	30000	30000	30000	0
118	20240328	183100	931399700	30000	30000	30000	30000	0
119	20240328	183000	931399700	30000	30000	30000	30000	0
120	20240328	182900	931399700	30000	30000	30000	30000	0
121	20240328	182800	931399700	30000	30000	30000	30000	0
122	20240328	182700	931399700	30000	30000	30000	30000	829
123	20240328	182600	931399700	30000	30000	30000	30000	0
124	20240328	182500	931399700	30000	30000	30000	30000	0
125	20240328	182400	931399700	30000	30000	30000	30000	0
126	20240328	182300	931399700	30000	30000	30000	30000	0
127	20240328	182200	931399700	30000	30000	30000	30000	0
128	20240328	182100	931399700	30000	30000	30000	30000	0
129	20240328	182000	931399700	30000	30000	30000	30000	0
130	20240328	181900	931399700	30000	30000	30000	30000	0
131	20240328	181800	931399700	30000	30000	30000	30000	0
132	20240328	181700	931399700	30000	30000	30000	30000	0
133	20240328	181600	931399700	30000	30000	30000	30000	0
134	20240328	181500	931399700	30000	30000	30000	30000	0
135	20240328	181400	931399700	30000	30000	30000	30000	0
136	20240328	181300	931399700	30000	30000	30000	30000	0
137	20240328	181200	931399700	30000	30000	30000	30000	0
138	20240328	181100	931399700	30000	30000	30000	30000	0
139	20240328	181000	931399700	30000	30000	30000	30000	0
140	20240328	180900	931399700	30000	30000	30000	30000	0
141	20240328	180800	931399700	30000	30000	30000	30000	0
142	20240328	180700	931399700	30000	30000	30000	30000	0
143	20240328	180600	931399700	30000	30000	30000	30000	0
144	20240328	180500	931399700	30000	30000	30000	30000	0
145	20240328	180400	931399700	30000	30000	30000	30000	0
146	20240328	180300	931399700	30000	30000	30000	30000	0
147	20240328	180200	931399700	30000	30000	30000	30000	0
148	20240328	180100	931399700	30000	30000	30000	30000	0
149	20240328	180000	931399700	30000	30000	30000	30000	0
150	20240328	175900	931399700	30000	30000	30000	30000	0
151	20240328	175800	931399700	30000	30000	30000	30000	0
152	20240328	175700	931399700	30000	30000	30000	30000	829
153	20240328	175600	931399700	30000	30000	30000	30000	0
154	20240328	175500	931399700	30000	30000	30000	30000	0
155	20240328	175400	931399700	30000	30000	30000	30000	0
156	20240328	175300	931399700	30000	30000	30000	30000	0
157	20240328	175200	931399700	30000	30000	30000	30000	0
158	20240328	175100	931399700	30000	30000	30000	30000	0
159	20240328	175000	931399700	30000	30000	30000	30000	0
160	20240328	174900	931399700	30000	30000	30000	30000	0
161	20240328	174800	931399700	30000	30000	30000	30000	0
162	20240328	174700	931399700	30000	30000	30000	30000	0
163	20240328	174600	931399700	30000	30000	30000	30000	0
164	20240328	174500	931399700	30000	30000	30000	30000	0
165	20240328	174400	931399700	30000	30000	30000	30000	0
166	20240328	174300	931399700	30000	30000	30000	30000	0
167	20240328	174200	931399700	30000	30000	30000	30000	0
168	20240328	174100	931399700	30000	30000	30000	30000	0
169	20240328	174000	931399700	30000	30000	30000	30000	0
170	20240328	173900	931399700	30000	30000	30000	30000	0
171	20240328	173800	931399700	30000	30000	30000	30000	0
172	20240328	173700	931399700	30000	30000	30000	30000	0
173	20240328	173600	931399700	30000	30000	30000	30000	0
174	20240328	173500	931399700	30000	30000	30000	30000	0
175	20240328	173400	931399700	30000	30000	30000	30000	0
176	20240328	173300	931399700	30000	30000	30000	30000	0
177	20240328	173200	931399700	30000	30000	30000	30000	0
178	20240328	173100	931399700	30000	30000	30000	30000	0
179	20240328	173000	931399700	30000	30000	30000	30000	0
180	20240328	172900	931399700	30000	30000	30000	30000	0
181	20240328	172800	931399700	30000	30000	30000	30000	0
182	20240328	172700	931399700	30000	30000	30000	30000	829
183	20240328	172600	931399700	30000	30000	30000	30000	0
184	20240328	172500	931399700	30000	30000	30000	30000	0
185	20240328	172400	931399700	30000	30000	30000	30000	0
186	20240328	172300	931399700	30000	30000	30000	30000	0
187	20240328	172200	931399700	30000	30000	30000	30000	0
188	20240328	172100	931399700	30000	30000	30000	30000	0
189	20240328	172000	931399700	30000	30000	30000	30000	0
190	20240328	171900	931399700	30000	30000	30000	30000	0
191	20240328	171800	931399700	30000	30000	30000	30000	0
192	20240328	171700	931399700	30000	30000	30000	30000	0
193	20240328	171600	931399700	30000	30000	30000	30000	0
194	20240328	171500	931399700	30000	30000	30000	30000	0
195	20240328	171400	931399700	30000	30000	30000	30000	0
196	20240328	171300	931399700	30000	30000	30000	30000	0
197	20240328	171200	931399700	30000	30000	30000	30000	0
198	20240328	171100	931399700	30000	30000	30000	30000	0
199	20240328	171000	931399700	30000	30000	30000	30000	0
200	20240328	170900	931399700	30000	30000	30000	30000	0
201	20240328	170800	931399700	30000	30000	30000	30000	0
202	20240328	170700	931399700	30000	30000	30000	30000	0
203	20240328	170600	931399700	30000	30000	30000	30000	0
204	20240328	170500	931399700	30000	30000	30000	30000	0
205	20240328	170400	931399700	30000	30000	30000	30000	0
206	20240328	170300	931399700	30000	30000	30000	30000	0
207	20240328	170200	931399700	30000	30000	30000	30000	0
208	20240328	170100	931399700	30000	30000	30000	30000	0
209	20240328	170000	931399700	30000	30000	30000	30000	0
210	20240328	165900	931399700	30000	30000	30000	30000	0
211	20240328	165800	931399700	30000	30000	30000	30000	0
212	20240328	165700	931399700	30000	30000	30000	30000	829
213	20240328	165600	931399700	30000	30000	30000	30000	0
214	20240328	165500	931399700	30000	30000	30000	30000	0
215	20240328	165400	931399700	30000	30000	30000	30000	0
216	20240328	165300	931399700	30000	30000	30000	30000	0
217	20240328	165200	931399700	30000	30000	30000	30000	0
218	20240328	165100	931399700	30000	30000	30000	30000	0
219	20240328	165000	931399700	30000	30000	30000	30000	0
220	20240328	164900	931399700	30000	30000	30000	30000	0
221	20240328	164800	931399700	30000	30000	30000	30000	0
222	20240328	164700	931399700	30000	30000	30000	30000	0
223	20240328	164600	931399700	30000	30000	30000	30000	0
224	20240328	164500	931399700	30000	30000	30000	30000	0
225	20240328	164400	931399700	30000	30000	30000	30000	0
226	20240328	164300	931399700	30000	30000	30000	30000	0
227	20240328	164200	931399700	30000	30000	30000	30000	0
228	20240328	164100	931399700	30000	30000	30000	30000	0
229	20240328	164000	931399700	30000	30000	30000	30000	0
230	20240328	163900	931399700	30000	30000	30000	30000	0
231	20240328	163800	931399700	30000	30000	30000	30000	0
232	20240328	163700	931399700	30000	30000	30000	30000	0
233	20240328	163600	931399700	30000	30000	30000	30000	0
234	20240328	163500	931399700	30000	30000	30000	30000	0
235	20240328	163400	931399700	30000	30000	30000	30000	0
236	20240328	163300	931399700	30000	30000	30000	30000	0
237	20240328	163200	931399700	30000	30000	30000	30000	0
238	20240328	163100	931399700	30000	30000	30000	30000	0
239	20240328	163000	931399700	30000	30000	30000	30000	0
240	20240328	162900	931399700	30000	30000	30000	30000	0
241	20240328	162800	931399700	30000	30000	30000	30000	0
242	20240328	162700	931399700	30000	30000	30000	30000	829
243	20240328	162600	931399700	30000	30000	30000	30000	0
244	20240328	162500	931399700	30000	30000	30000	30000	0
245	20240328	162400	931399700	30000	30000	30000	30000	0
246	20240328	162300	931399700	30000	30000	30000	30000	0
247	20240328	162200	931399700	30000	30000	30000	30000	0
248	20240328	162100	931399700	30000	30000	30000	30000	0
249	20240328	162000	931399700	30000	30000	30000	30000	0
250	20240328	161900	931399700	30000	30000	30000	30000	0
251	20240328	161800	931399700	30000	30000	30000	30000	0
252	20240328	161700	931399700	30000	30000	30000	30000	0
253	20240328	161600	931399700	30000	30000	30000	30000	0
254	20240328	161500	931399700	30000	30000	30000	30000	0
255	20240328	161400	931399700	30000	30000	30000	30000	0
256	20240328	161300	931399700	30000	30000	30000	30000	0
257	20240328	161200	931399700	30000	30000	30000	30000	0
258	20240328	161100	931399700	30000	30000	30000	30000	0
259	20240328	161000	931399700	30000	30000	30000	30000	0
260	20240328	160900	931399700	30000	30000	30000	30000	0
261	20240328	160800	931399700	30000	30000	30000	30000	0
262	20240328	160700	931399700	30000	30000	30000	30000	0
263	20240328	160600	931399700	30000	30000	30000	30000	0
264	20240328	160500	931399700	30000	30000	30000	30000	0
265	20240328	160400	931399700	30000	30000	30000	30000	0
266	20240328	160300	931399700	30000	30000	30000	30000	0
267	20240328	160200	931399700	30000	30000	30000	30000	0
268	20240328	160100	931399700	30000	30000	30000	30000	0
269	20240328	160000	931399700	30000	30000	30000	30000	0
270	20240328	155900	931399700	30000	30000	30000	30000	0
271	20240328	155800	931399700	30000	30000	30000	30000	0
272	20240328	155700	931399700	30000	30000	30000	30000	829
273	20240328	155600	931399700	30000	30000	30000	30000	0
274	20240328	155500	931399700	30000	30000	30000	30000	0
275	20240328	155400	931399700	30000	30000	30000	30000	0
276	20240328	155300	931399700	30000	30000	30000	30000	0
277	20240328	155200	931399700	30000	30000	30000	30000	0
278	20240328	155100	931399700	30000	30000	30000	30000	0
279	20240328	155000	931399700	30000	30000	30000	30000	0
280	20240328	154900	931399700	30000	30000	30000	30000	0
281	20240328	154800	931399700	30000	30000	30000	30000	0
282	20240328	154700	931399700	30000	30000	30000	30000	0
283	20240328	154600	931399700	30000	30000	30000	30000	0
284	20240328	154500	931399700	30000	30000	30000	30000	0
285	20240328	154400	931399700	30000	30000	30000	30000	0
286	20240328	154300	931399700	30000	30000	30000	30000	0
287	20240328	154200	931399700	30000	30000	30000	30000	0
288	20240328	154100	931399700	30000	30000	30000	30000	0
289	20240328	154000	931399700	30000	30000	30000	30000	0
290	20240328	153900	931399700	30000	30000	30000	30000	0
291	20240328	153800	931399700	30000	30000	30000	30000	0
292	20240328	153700	931399700	30000	30000	30000	30000	0
293	20240328	153600	931399700	30000	30000	30000	30000	0
294	20240328	153500	931399700	30000	30000	30000	30000	0
295	20240328	153400	931399700	30000	30000	30000	30000	0
296	20240328	153300	931399700	30000	30000	30000	30000	0
297	20240328	153200	931399700	30000	30000	30000	30000	0
298	20240328	153100	931399700	30000	30000	30000	30000	0
299	20240328	153000	931399700	30000	30000	30000	30000	829
300	20240328	152900	906529700	30100	30100	30100	30100	0
301	20240328	152800	906529700	30100	30100	30100	30100	0
302	20240328	152700	906529700	30100	30100	30100	30100	0
303	20240328	152600	906529700	30100	30100	30100	30100	0
304	20240328	152500	906529700	30100	30100	30100	30100	0
305	20240328	152400	906529700	30100	30100	30100	30100	0
306	20240328	152300	906529700	30100	30100	30100	30100	0
307	20240328	152200	906529700	30100	30100	30100	30100	0
308	20240328	152100	906529700	30100	30100	30100	30100	0
309	20240328	152000	906529700	30100	30100	30100	30100	0
310	20240328	151900	906529700	30100	30100	30100	30050	1072
311	20240328	151800	874263000	30000	30000	30050	30000	279
312	20240328	151700	865879600	30000	30000	30050	30000	34
313	20240328	151600	864858850	30000	30000	30000	30000	220
314	20240328	151500	858258850	30000	30000	30050	30000	184
315	20240328	151400	852738550	30000	30050	30050	30000	144
316	20240328	151300	848417500	30000	30000	30050	30000	434
317	20240328	151200	835377050	30000	30000	30050	30000	116
318	20240328	151100	831897000	30000	30000	30050	30000	23
319	20240328	151000	831206900	30000	30000	30000	30000	102
320	20240328	150900	828146900	30000	30000	30000	30000	0
321	20240328	150800	828146900	30000	30000	30000	30000	0
322	20240328	150700	828146900	30000	30000	30000	30000	5
323	20240328	150600	827996900	30050	30000	30050	30000	120
324	20240328	150500	824396850	30000	30000	30000	30000	100
325	20240328	150400	821396850	30000	30000	30000	30000	9
326	20240328	150300	821126850	30000	30000	30000	30000	0
327	20240328	150200	821126850	30000	30000	30000	30000	185
328	20240328	150100	815576850	30000	30000	30000	30000	5
329	20240328	150000	815426850	30000	30000	30000	30000	63
330	20240328	145900	813536850	30000	30000	30000	30000	5
331	20240328	145800	813386850	30050	30050	30050	30050	7
332	20240328	145700	813176500	30000	30000	30000	30000	1
333	20240328	145600	813146500	30050	30050	30050	30050	0
334	20240328	145500	813146500	30050	30000	30050	30000	4
335	20240328	145400	813026450	30000	30050	30050	30000	153
336	20240328	145300	808436300	30050	30050	30050	30050	4
337	20240328	145200	808316100	30050	30050	30050	30050	0
338	20240328	145100	808316100	30050	30050	30050	30050	500
339	20240328	145000	793291100	30000	30050	30050	30000	283
340	20240328	144900	784791550	30050	30050	30050	30050	202
341	20240328	144800	778721450	30050	30050	30050	30050	2
342	20240328	144700	778661350	30050	30050	30050	30050	5
343	20240328	144600	778511100	30000	30000	30000	30000	0
344	20240328	144500	778511100	30000	30000	30000	30000	0
345	20240328	144400	778511100	30000	30050	30050	30000	7
346	20240328	144300	778300800	30050	30050	30050	30050	5
347	20240328	144200	778150550	30050	30050	30050	30050	6
348	20240328	144100	777970250	30050	30050	30050	30050	2
349	20240328	144000	777910150	30050	30050	30050	30050	20
350	20240328	143900	777309150	30050	30050	30050	30050	20
351	20240328	143800	776708150	30050	30000	30050	30000	162
352	20240328	143700	771848050	30000	30000	30000	30000	0
353	20240328	143600	771848050	30000	30050	30050	30000	830
354	20240328	143500	746947450	30000	30000	30000	30000	0
355	20240328	143400	746947450	30000	30000	30000	30000	0
356	20240328	143300	746947450	30000	30000	30000	30000	20
357	20240328	143200	746347450	30000	30050	30050	30000	62
358	20240328	143100	744486250	30000	30000	30000	30000	0
359	20240328	143000	744486250	30000	30000	30000	30000	0
360	20240328	142900	744486250	30000	30050	30050	30000	274
361	20240328	142800	736263950	30000	30000	30000	30000	157
362	20240328	142700	731553950	30000	30000	30000	30000	2
363	20240328	142600	731493950	30000	30100	30100	30000	24
364	20240328	142500	730773550	30100	30100	30100	30100	2
365	20240328	142400	730713350	30100	30100	30100	30100	3
366	20240328	142300	730623050	30100	30000	30100	30000	21
367	20240328	142200	729992950	30000	30050	30100	30000	32
368	20240328	142100	729032450	30000	30000	30000	30000	0
369	20240328	142000	729032450	30000	30000	30000	30000	0
370	20240328	141900	729032450	30000	30000	30000	30000	0
371	20240328	141800	729032450	30000	30050	30050	30000	201
372	20240328	141700	723001500	30050	30050	30050	30050	1
373	20240328	141600	722971450	30050	30050	30050	30050	1
374	20240328	141500	722941400	30150	30150	30150	30150	0
375	20240328	141400	722941400	30150	30150	30150	30150	0
376	20240328	141300	722941400	30150	30150	30150	30150	6
377	20240328	141200	722760500	30050	30050	30050	30050	0
378	20240328	141100	722760500	30050	30050	30050	30050	100
379	20240328	141000	719755500	30150	30150	30150	30150	0
380	20240328	140900	719755500	30150	30150	30150	30150	0
381	20240328	140800	719755500	30150	30100	30150	30100	150
382	20240328	140700	715233250	30200	30200	30200	30200	123
383	20240328	140600	711518650	30200	30150	30200	30150	29
384	20240328	140500	710642950	30150	30150	30150	30150	19
385	20240328	140400	710070100	30200	30050	30200	30050	274
386	20240328	140300	701808050	30050	30050	30050	30050	23
387	20240328	140200	701116900	30100	30100	30100	30100	6
388	20240328	140100	700936300	30100	30050	30100	30050	51
389	20240328	140000	699403600	30050	30050	30050	30050	0
390	20240328	135900	699403600	30050	30000	30050	30000	352
391	20240328	135800	688826500	30050	30050	30050	30050	15
392	20240328	135700	688375750	30000	30050	30050	30000	14
393	20240328	135600	687955100	30050	30050	30050	30050	0
394	20240328	135500	687955100	30050	30050	30050	30050	3
395	20240328	135400	687864950	30050	30050	30050	30050	2
396	20240328	135300	687804850	30000	30000	30000	30000	332
397	20240328	135200	677844850	30000	30000	30000	30000	0
398	20240328	135100	677844850	30000	30000	30000	30000	3
399	20240328	135000	677754850	30000	30000	30000	30000	0
400	20240328	134900	677754850	30000	29950	30000	29950	17
401	20240328	134800	677245600	29950	29950	29950	29950	0
402	20240328	134700	677245600	29950	29950	29950	29950	0
403	20240328	134600	677245600	29950	29950	29950	29950	1
404	20240328	134500	677215650	30000	30000	30000	30000	10
405	20240328	134400	676915650	30000	30000	30000	30000	4
406	20240328	134300	676795650	30000	30000	30000	30000	3
407	20240328	134200	676705650	30000	30000	30000	30000	9
408	20240328	134100	676435650	30000	30050	30050	30000	93
409	20240328	134000	673645600	30000	30000	30000	30000	0
410	20240328	133900	673645600	30000	29950	30000	29950	227
411	20240328	133800	666835650	29950	29950	29950	29950	100
412	20240328	133700	663840650	29950	29950	29950	29950	77
413	20240328	133600	661534500	29950	29950	29950	29950	0
414	20240328	133500	661534500	29950	29950	29950	29950	1
415	20240328	133400	661504550	29950	29950	29950	29950	5
416	20240328	133300	661354800	29950	29950	29950	29950	22
417	20240328	133200	660695900	29950	29950	29950	29950	16
418	20240328	133100	660216700	29950	29950	29950	29950	35
419	20240328	133000	659168450	29950	29950	29950	29950	31
420	20240328	132900	658240000	30000	30000	30000	30000	4
421	20240328	132800	658120000	30000	30000	30000	30000	35
422	20240328	132700	657070000	30000	30000	30000	30000	256
423	20240328	132600	649390000	30000	30000	30000	30000	77
424	20240328	132500	647080000	30000	30000	30000	30000	1
425	20240328	132400	647050000	29950	29950	29950	29950	57
426	20240328	132300	645342850	30000	30000	30000	30000	36
427	20240328	132200	644262850	29950	29950	29950	29950	0
428	20240328	132100	644262850	29950	29950	29950	29950	39
429	20240328	132000	643094800	30000	30000	30000	30000	4
430	20240328	131900	642974800	30000	30000	30000	30000	21
431	20240328	131800	642344800	30000	30000	30000	30000	0
432	20240328	131700	642344800	30000	30000	30000	30000	0
433	20240328	131600	642344800	30000	30000	30000	30000	13
434	20240328	131500	641954800	30000	30000	30000	30000	81
435	20240328	131400	639524800	30000	30000	30000	30000	6
436	20240328	131300	639344800	30000	30000	30000	30000	0
437	20240328	131200	639344800	30000	30000	30000	30000	3
438	20240328	131100	639254800	30000	30000	30000	30000	0
439	20240328	131000	639254800	30000	30000	30000	30000	6
440	20240328	130900	639074800	30000	30000	30000	30000	333
441	20240328	130800	629084800	29950	29950	29950	29950	0
442	20240328	130700	629084800	29950	29950	29950	29950	0
443	20240328	130600	629084800	29950	29950	29950	29950	4
444	20240328	130500	628965000	29950	29950	29950	29950	0
445	20240328	130400	628965000	29950	29950	29950	29950	38
446	20240328	130300	627826900	29950	29950	29950	29950	0
447	20240328	130200	627826900	29950	29950	29950	29950	108
448	20240328	130100	624592300	29950	29950	29950	29950	21
449	20240328	130000	623963350	29950	29950	29950	29950	0
450	20240328	125900	623963350	29950	29950	29950	29950	1
451	20240328	125800	623933400	29950	29950	29950	29950	0
452	20240328	125700	623933400	29950	29950	29950	29950	0
453	20240328	125600	623933400	29950	29950	29950	29950	5
454	20240328	125500	623783650	29950	29950	29950	29950	1
455	20240328	125400	623753700	29950	30000	30000	29950	16
456	20240328	125300	623273950	29950	29950	29950	29950	0
457	20240328	125200	623273950	29950	30000	30000	29950	5
458	20240328	125100	623124050	30000	29950	30000	29950	115
459	20240328	125000	619674600	29950	29950	29950	29950	7
460	20240328	124900	619464950	29950	29950	29950	29950	0
461	20240328	124800	619464950	29950	29950	29950	29950	0
462	20240328	124700	619464950	29950	29950	29950	29950	24
463	20240328	124600	618746150	29950	29950	29950	29950	40
464	20240328	124500	617548150	29950	29950	29950	29950	2
465	20240328	124400	617488250	29950	29950	29950	29950	0
466	20240328	124300	617488250	29950	29950	29950	29950	0
467	20240328	124200	617488250	29950	29950	29950	29950	0
468	20240328	124100	617488250	29950	29950	29950	29950	0
469	20240328	124000	617488250	29950	29950	29950	29950	13
470	20240328	123900	617098900	29950	29950	29950	29950	33
471	20240328	123800	616110550	29950	29950	29950	29950	173
472	20240328	123700	610929200	29950	29950	29950	29950	103
473	20240328	123600	607844350	29950	29950	29950	29950	38
474	20240328	123500	606706250	29950	29950	29950	29950	61
475	20240328	123400	604879300	29950	29950	29950	29950	200
476	20240328	123300	598889300	29950	29950	29950	29950	50
477	20240328	123200	597391800	29950	29950	29950	29950	0
478	20240328	123100	597391800	29950	29950	29950	29950	0
479	20240328	123000	597391800	29950	29950	29950	29950	24
480	20240328	122900	596673000	29950	29950	29950	29950	11
481	20240328	122800	596343550	29950	29950	29950	29950	0
482	20240328	122700	596343550	29950	29950	29950	29950	25
483	20240328	122600	595594800	30000	29950	30000	29950	39
484	20240328	122500	594425250	30000	30000	30000	30000	0
485	20240328	122400	594425250	30000	30000	30000	30000	0
486	20240328	122300	594425250	30000	30000	30000	30000	0
487	20240328	122200	594425250	30000	30000	30000	30000	0
488	20240328	122100	594425250	30000	30000	30000	30000	15
489	20240328	122000	593975250	30000	30000	30000	30000	0
490	20240328	121900	593975250	30000	30000	30000	30000	1
491	20240328	121800	593945250	30000	30000	30000	30000	0
492	20240328	121700	593945250	30000	30000	30000	30000	0
493	20240328	121600	593945250	30000	30000	30000	30000	1
494	20240328	121500	593915250	29950	29950	29950	29950	0
495	20240328	121400	593915250	29950	29950	29950	29950	56
496	20240328	121300	592238050	29950	29950	29950	29950	0
497	20240328	121200	592238050	29950	29950	29950	29950	0
498	20240328	121100	592238050	29950	29950	29950	29950	3
499	20240328	121000	592148200	29950	29950	29950	29950	6
500	20240328	120900	591968500	29950	29950	29950	29950	0
501	20240328	120800	591968500	29950	29950	29950	29950	14
502	20240328	120700	591549200	29900	29900	29900	29900	0
503	20240328	120600	591549200	29900	29900	29900	29900	0
504	20240328	120500	591549200	29900	29900	29900	29900	0
505	20240328	120400	591549200	29900	29950	29950	29900	100
506	20240328	120300	588554550	29950	29950	29950	29950	0
507	20240328	120200	588554550	29950	29950	29950	29950	560
508	20240328	120100	571782550	29950	29950	29950	29950	5
509	20240328	120000	571632800	29950	29950	29950	29950	0
510	20240328	115900	571632800	29950	29950	29950	29950	1
511	20240328	115800	571602850	30000	30000	30000	30000	2
512	20240328	115700	571542850	30000	29950	30000	29950	16
513	20240328	115600	571063600	29950	29950	29950	29950	0
514	20240328	115500	571063600	29950	29950	29950	29950	0
515	20240328	115400	571063600	29950	29950	29950	29950	0
516	20240328	115300	571063600	29950	29950	29950	29950	43
517	20240328	115200	569775750	29950	29950	29950	29950	0
518	20240328	115100	569775750	29950	29950	29950	29950	673
519	20240328	115000	549619400	30000	30000	30000	30000	4
520	20240328	114900	549499400	30000	30000	30000	30000	1
521	20240328	114800	549469400	29950	29950	29950	29950	0
522	20240328	114700	549469400	29950	29950	29950	29950	122
523	20240328	114600	545815500	29950	29950	29950	29950	181
524	20240328	114500	540394550	30000	30000	30000	30000	6
525	20240328	114400	540214550	29950	29950	29950	29950	1
526	20240328	114300	540184600	29950	29950	29950	29950	0
527	20240328	114200	540184600	29950	29950	29950	29950	10
528	20240328	114100	539885100	30000	30000	30000	30000	2
529	20240328	114000	539825100	30000	29950	30000	29950	31
530	20240328	113900	538896600	29950	29950	29950	29950	10
531	20240328	113800	538597100	29950	29950	29950	29950	35
532	20240328	113700	537548850	29950	29950	29950	29950	0
533	20240328	113600	537548850	29950	29950	29950	29950	0
534	20240328	113500	537548850	29950	29950	29950	29950	1
535	20240328	113400	537518900	30000	30000	30000	30000	0
536	20240328	113300	537518900	30000	30000	30000	30000	0
537	20240328	113200	537518900	30000	30000	30000	30000	0
538	20240328	113100	537518900	30000	30050	30050	30000	201
539	20240328	113000	531488850	30050	30050	30050	30050	7
540	20240328	112900	531278500	30000	30000	30000	30000	401
541	20240328	112800	519248500	30000	30000	30000	30000	100
542	20240328	112700	516248500	30000	30000	30000	30000	0
543	20240328	112600	516248500	30000	29950	30000	29900	25
544	20240328	112500	515499650	29900	29900	29900	29900	0
545	20240328	112400	515499650	29900	29900	29900	29900	2
546	20240328	112300	515439850	29900	29900	29900	29900	32
547	20240328	112200	514483050	29950	29950	29950	29950	3
548	20240328	112100	514393200	29950	29950	29950	29950	0
549	20240328	112000	514393200	29950	29950	29950	29950	0
550	20240328	111900	514393200	29950	29950	29950	29950	1
551	20240328	111800	514363250	29950	29950	29950	29950	8
552	20240328	111700	514123650	29900	29900	29900	29900	15
553	20240328	111600	513675150	29950	29950	29950	29950	26
554	20240328	111500	512896450	29950	29900	29950	29900	888
555	20240328	111400	486342000	29950	29950	29950	29950	27
556	20240328	111300	485533350	29950	29950	29950	29950	95
557	20240328	111200	482688100	29950	29950	29950	29950	5
558	20240328	111100	482538350	29950	29950	29950	29950	1
559	20240328	111000	482508400	29950	29900	29950	29900	32
560	20240328	110900	481551550	29850	29850	29850	29850	0
561	20240328	110800	481551550	29850	29850	29850	29850	0
562	20240328	110700	481551550	29850	29850	29850	29850	7
563	20240328	110600	481342600	29850	29900	29900	29850	145
564	20240328	110500	477010900	29900	29900	29900	29900	0
565	20240328	110400	477010900	29900	29900	29900	29900	100
566	20240328	110300	474020900	29900	29900	29900	29900	0
567	20240328	110200	474020900	29900	29900	29900	29900	0
568	20240328	110100	474020900	29900	29900	29900	29900	0
569	20240328	110000	474020900	29900	29900	29900	29900	1
570	20240328	105900	473991000	29900	29900	29900	29900	470
571	20240328	105800	459938000	29900	29900	29900	29900	8
572	20240328	105700	459698800	29900	29900	29900	29900	3
573	20240328	105600	459609100	29900	29900	29900	29900	0
574	20240328	105500	459609100	29900	29900	29900	29900	11
575	20240328	105400	459280200	29950	29950	29950	29950	1
576	20240328	105300	459250250	29950	29950	29950	29950	87
577	20240328	105200	456644600	29950	29900	29950	29850	114
578	20240328	105100	453240150	29850	29950	29950	29850	290
579	20240328	105000	444576900	29900	30000	30000	29900	302
580	20240328	104900	435546200	29950	29950	29950	29950	92
581	20240328	104800	432790800	29950	29950	29950	29950	1
582	20240328	104700	432760850	29950	29950	29950	29950	6
583	20240328	104600	432581150	29950	29950	29950	29950	0
584	20240328	104500	432581150	29950	29950	29950	29950	10
585	20240328	104400	432281650	29900	29900	29900	29900	26
586	20240328	104300	431504250	29900	29900	29900	29900	70
587	20240328	104200	429411250	29900	29900	29900	29900	105
588	20240328	104100	426271750	29900	29950	29950	29900	15
589	20240328	104000	425823200	29950	29950	29950	29950	5
590	20240328	103900	425673450	29950	29950	29950	29950	0
591	20240328	103800	425673450	29950	29950	29950	29950	5
592	20240328	103700	425523700	29900	29950	29950	29900	220
593	20240328	103600	418944650	30000	30000	30000	30000	1
594	20240328	103500	418914650	29900	29950	30000	29900	23
595	20240328	103400	418225450	29950	29950	29950	29950	10
596	20240328	103300	417925950	29950	29950	29950	29950	2
597	20240328	103200	417866050	29900	29900	29900	29900	0
598	20240328	103100	417866050	29900	29900	29900	29900	5
599	20240328	103000	417716550	29900	29950	29950	29900	64
600	20240328	102900	415801000	29950	29900	29950	29900	127
601	20240328	102800	411998700	29900	29900	29900	29900	11
602	20240328	102700	411669800	29900	29900	29900	29900	13
603	20240328	102600	411281100	29900	29900	29900	29900	37
604	20240328	102500	410174800	29900	29900	29900	29900	13
605	20240328	102400	409786100	29900	29900	29900	29900	185
606	20240328	102300	404254600	29900	29900	29900	29900	70
607	20240328	102200	402161600	29900	29900	29900	29900	0
608	20240328	102100	402161600	29900	29900	29900	29900	5
609	20240328	102000	402012100	29850	29900	29900	29850	22
610	20240328	101900	401354900	29900	29900	29900	29900	9
611	20240328	101800	401085800	29900	29900	29900	29900	50
612	20240328	101700	399590800	29900	29900	29900	29900	46
613	20240328	101600	398215400	29900	29900	29900	29900	71
614	20240328	101500	396092500	29900	29850	29900	29850	26
615	20240328	101400	395315150	29850	29850	29850	29850	11
616	20240328	101300	394986800	29900	29900	29900	29900	54
617	20240328	101200	393372200	29900	29900	29900	29900	17
618	20240328	101100	392863900	29850	30000	30000	29850	1643
619	20240328	101000	343739600	30000	30000	30000	30000	21
620	20240328	100900	343109600	30000	30000	30000	30000	0
621	20240328	100800	343109600	30000	30000	30000	30000	16
622	20240328	100700	342629600	30000	30000	30000	30000	110
623	20240328	100600	339329600	30000	30000	30000	30000	18
624	20240328	100500	338789600	30000	30000	30000	30000	20
625	20240328	100400	338189600	29950	30000	30000	29950	571
626	20240328	100300	321088050	30000	30000	30000	30000	1
627	20240328	100200	321058050	30000	30000	30000	30000	6
628	20240328	100100	320878050	30000	30050	30050	29950	710
629	20240328	100000	299579750	30000	30000	30000	30000	0
630	20240328	095900	299579750	30000	30000	30000	30000	200
631	20240328	095800	293579750	30000	30000	30000	30000	10
632	20240328	095700	293279750	30000	30000	30000	30000	0
633	20240328	095600	293279750	30000	30000	30000	30000	179
634	20240328	095500	287909750	30100	30100	30100	30100	8
635	20240328	095400	287668950	30000	30050	30050	30000	300
636	20240328	095300	278666750	30100	30100	30100	30100	3
637	20240328	095200	278576450	30100	30050	30100	30050	146
638	20240328	095100	274182350	30050	30050	30050	30050	10
639	20240328	095000	273881850	30050	30100	30100	30050	38
640	20240328	094900	272738450	30100	30100	30100	30100	20
641	20240328	094800	272136450	30050	30050	30050	30050	0
642	20240328	094700	272136450	30050	30050	30050	30050	0
643	20240328	094600	272136450	30050	30050	30050	30050	0
644	20240328	094500	272136450	30050	30100	30100	30050	33
645	20240328	094400	271143700	30100	30100	30100	30100	7
646	20240328	094300	270933000	30000	30000	30000	30000	165
647	20240328	094200	265983000	29900	29900	29900	29900	0
648	20240328	094100	265983000	29900	29900	29900	29900	0
649	20240328	094000	265983000	29900	29900	29900	29900	38
650	20240328	093900	264846800	29900	29900	29900	29900	372
651	20240328	093800	253724000	29900	29900	29900	29850	35
652	20240328	093700	252678350	29900	29900	29900	29900	13
653	20240328	093600	252289650	29900	29900	29900	29900	11
654	20240328	093500	251960750	29850	29850	29850	29850	200
655	20240328	093400	245990750	29850	29850	29850	29850	241
656	20240328	093300	238796900	29850	29850	29850	29800	183
657	20240328	093200	233335850	29850	29850	29850	29850	378
658	20240328	093100	222052550	29900	29900	29900	29900	10
659	20240328	093000	221753550	29900	29900	29900	29900	100
660	20240328	092900	218763550	29900	29950	29950	29900	33
661	20240328	092800	217776750	29900	30000	30050	29850	1795
662	20240328	092700	164127800	30000	30050	30050	30000	237
663	20240328	092600	157010750	30050	30100	30100	30050	14
664	20240328	092500	156589400	30100	30100	30100	30100	0
665	20240328	092400	156589400	30100	30100	30150	30100	7
666	20240328	092300	156378600	30100	30150	30150	30100	221
667	20240328	092200	149725500	30200	30200	30200	30200	6
668	20240328	092100	149544300	30100	30200	30200	30100	35
669	20240328	092000	148490700	30050	30050	30050	30050	10
670	20240328	091900	148190200	30150	30350	30350	30050	214
671	20240328	091800	141738800	30450	29850	30450	29850	676
672	20240328	091700	121504250	29800	29800	29850	29800	342
673	20240328	091600	111311550	29850	29900	29900	29800	431
674	20240328	091500	98445000	29950	29950	29950	29900	461
675	20240328	091400	84653950	30000	30150	30150	30000	1581
676	20240328	091300	37171950	30100	30150	30250	30050	411
677	20240328	091200	24804700	30150	30150	30150	30100	22
678	20240328	091100	24142200	30150	30150	30150	30100	212
679	20240328	091000	17752250	30150	30300	30300	30150	216
680	20240328	090900	11235450	30250	30250	30250	30250	13
681	20240328	090800	10842200	30300	30500	30500	30300	66
682	20240328	090700	8839800	30500	30500	30500	30500	50
683	20240328	090600	7314800	30500	30500	30500	30500	3
684	20240328	090500	7223300	30500	30350	30500	30300	129
685	20240328	090400	3290750	30500	30400	30500	30400	13
686	20240328	090300	2894400	30150	30150	30150	30150	0
687	20240328	090200	2894400	30150	30150	30150	30150	0
688	20240328	090100	2894400	30150	30150	30150	30150	0
689	20240328	090000	2894400	30150	30150	30150	30150	96