KissMeData/054930/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193400	399416550	29700	29700	29700	29700	234
3	20240322	193300	399416550	29700	29700	29700	29700	0
4	20240322	193200	399416550	29700	29700	29700	29700	0
5	20240322	193100	399416550	29700	29700	29700	29700	0
6	20240322	193000	399416550	29700	29700	29700	29700	0
7	20240322	192900	399416550	29700	29700	29700	29700	0
8	20240322	192800	399416550	29700	29700	29700	29700	0
9	20240322	192700	399416550	29700	29700	29700	29700	0
10	20240322	192600	399416550	29700	29700	29700	29700	0
11	20240322	192500	399416550	29700	29700	29700	29700	0
12	20240322	192400	399416550	29700	29700	29700	29700	0
13	20240322	192300	399416550	29700	29700	29700	29700	0
14	20240322	192200	399416550	29700	29700	29700	29700	0
15	20240322	192100	399416550	29700	29700	29700	29700	0
16	20240322	192000	399416550	29700	29700	29700	29700	0
17	20240322	191900	399416550	29700	29700	29700	29700	0
18	20240322	191800	399416550	29700	29700	29700	29700	0
19	20240322	191700	399416550	29700	29700	29700	29700	0
20	20240322	191600	399416550	29700	29700	29700	29700	0
21	20240322	191500	399416550	29700	29700	29700	29700	0
22	20240322	191400	399416550	29700	29700	29700	29700	0
23	20240322	191300	399416550	29700	29700	29700	29700	0
24	20240322	191200	399416550	29700	29700	29700	29700	0
25	20240322	191100	399416550	29700	29700	29700	29700	0
26	20240322	191000	399416550	29700	29700	29700	29700	0
27	20240322	190900	399416550	29700	29700	29700	29700	0
28	20240322	190800	399416550	29700	29700	29700	29700	0
29	20240322	190700	399416550	29700	29700	29700	29700	0
30	20240322	190600	399416550	29700	29700	29700	29700	0
31	20240322	190500	399416550	29700	29700	29700	29700	0
32	20240322	190400	399416550	29700	29700	29700	29700	234
33	20240322	190300	399416550	29700	29700	29700	29700	0
34	20240322	190200	399416550	29700	29700	29700	29700	0
35	20240322	190100	399416550	29700	29700	29700	29700	0
36	20240322	190000	399416550	29700	29700	29700	29700	0
37	20240322	185900	399416550	29700	29700	29700	29700	0
38	20240322	185800	399416550	29700	29700	29700	29700	0
39	20240322	185700	399416550	29700	29700	29700	29700	0
40	20240322	185600	399416550	29700	29700	29700	29700	0
41	20240322	185500	399416550	29700	29700	29700	29700	0
42	20240322	185400	399416550	29700	29700	29700	29700	0
43	20240322	185300	399416550	29700	29700	29700	29700	0
44	20240322	185200	399416550	29700	29700	29700	29700	0
45	20240322	185100	399416550	29700	29700	29700	29700	0
46	20240322	185000	399416550	29700	29700	29700	29700	0
47	20240322	184900	399416550	29700	29700	29700	29700	0
48	20240322	184800	399416550	29700	29700	29700	29700	0
49	20240322	184700	399416550	29700	29700	29700	29700	0
50	20240322	184600	399416550	29700	29700	29700	29700	0
51	20240322	184500	399416550	29700	29700	29700	29700	0
52	20240322	184400	399416550	29700	29700	29700	29700	0
53	20240322	184300	399416550	29700	29700	29700	29700	0
54	20240322	184200	399416550	29700	29700	29700	29700	0
55	20240322	184100	399416550	29700	29700	29700	29700	0
56	20240322	184000	399416550	29700	29700	29700	29700	0
57	20240322	183900	399416550	29700	29700	29700	29700	0
58	20240322	183800	399416550	29700	29700	29700	29700	0
59	20240322	183700	399416550	29700	29700	29700	29700	0
60	20240322	183600	399416550	29700	29700	29700	29700	0
61	20240322	183500	399416550	29700	29700	29700	29700	0
62	20240322	183400	399416550	29700	29700	29700	29700	234
63	20240322	183300	399416550	29700	29700	29700	29700	0
64	20240322	183200	399416550	29700	29700	29700	29700	0
65	20240322	183100	399416550	29700	29700	29700	29700	0
66	20240322	183000	399416550	29700	29700	29700	29700	0
67	20240322	182900	399416550	29700	29700	29700	29700	0
68	20240322	182800	399416550	29700	29700	29700	29700	0
69	20240322	182700	399416550	29700	29700	29700	29700	0
70	20240322	182600	399416550	29700	29700	29700	29700	0
71	20240322	182500	399416550	29700	29700	29700	29700	0
72	20240322	182400	399416550	29700	29700	29700	29700	0
73	20240322	182300	399416550	29700	29700	29700	29700	0
74	20240322	182200	399416550	29700	29700	29700	29700	0
75	20240322	182100	399416550	29700	29700	29700	29700	0
76	20240322	182000	399416550	29700	29700	29700	29700	0
77	20240322	181900	399416550	29700	29700	29700	29700	0
78	20240322	181800	399416550	29700	29700	29700	29700	0
79	20240322	181700	399416550	29700	29700	29700	29700	0
80	20240322	181600	399416550	29700	29700	29700	29700	0
81	20240322	181500	399416550	29700	29700	29700	29700	0
82	20240322	181400	399416550	29700	29700	29700	29700	0
83	20240322	181300	399416550	29700	29700	29700	29700	0
84	20240322	181200	399416550	29700	29700	29700	29700	0
85	20240322	181100	399416550	29700	29700	29700	29700	0
86	20240322	181000	399416550	29700	29700	29700	29700	0
87	20240322	180900	399416550	29700	29700	29700	29700	0
88	20240322	180800	399416550	29700	29700	29700	29700	0
89	20240322	180700	399416550	29700	29700	29700	29700	0
90	20240322	180600	399416550	29700	29700	29700	29700	0
91	20240322	180500	399416550	29700	29700	29700	29700	0
92	20240322	180400	399416550	29700	29700	29700	29700	234
93	20240322	180300	399416550	29700	29700	29700	29700	0
94	20240322	180200	399416550	29700	29700	29700	29700	0
95	20240322	180100	399416550	29700	29700	29700	29700	0
96	20240322	180000	399416550	29700	29700	29700	29700	0
97	20240322	175900	399416550	29700	29700	29700	29700	0
98	20240322	175800	399416550	29700	29700	29700	29700	0
99	20240322	175700	399416550	29700	29700	29700	29700	0
100	20240322	175600	399416550	29700	29700	29700	29700	0
101	20240322	175500	399416550	29700	29700	29700	29700	0
102	20240322	175400	399416550	29700	29700	29700	29700	0
103	20240322	175300	399416550	29700	29700	29700	29700	0
104	20240322	175200	399416550	29700	29700	29700	29700	0
105	20240322	175100	399416550	29700	29700	29700	29700	0
106	20240322	175000	399416550	29700	29700	29700	29700	0
107	20240322	174900	399416550	29700	29700	29700	29700	0
108	20240322	174800	399416550	29700	29700	29700	29700	0
109	20240322	174700	399416550	29700	29700	29700	29700	0
110	20240322	174600	399416550	29700	29700	29700	29700	0
111	20240322	174500	399416550	29700	29700	29700	29700	0
112	20240322	174400	399416550	29700	29700	29700	29700	0
113	20240322	174300	399416550	29700	29700	29700	29700	0
114	20240322	174200	399416550	29700	29700	29700	29700	0
115	20240322	174100	399416550	29700	29700	29700	29700	0
116	20240322	174000	399416550	29700	29700	29700	29700	0
117	20240322	173900	399416550	29700	29700	29700	29700	0
118	20240322	173800	399416550	29700	29700	29700	29700	0
119	20240322	173700	399416550	29700	29700	29700	29700	0
120	20240322	173600	399416550	29700	29700	29700	29700	0
121	20240322	173500	399416550	29700	29700	29700	29700	0
122	20240322	173400	399416550	29700	29700	29700	29700	234
123	20240322	173300	399416550	29700	29700	29700	29700	0
124	20240322	173200	399416550	29700	29700	29700	29700	0
125	20240322	173100	399416550	29700	29700	29700	29700	0
126	20240322	173000	399416550	29700	29700	29700	29700	0
127	20240322	172900	399416550	29700	29700	29700	29700	0
128	20240322	172800	399416550	29700	29700	29700	29700	0
129	20240322	172700	399416550	29700	29700	29700	29700	0
130	20240322	172600	399416550	29700	29700	29700	29700	0
131	20240322	172500	399416550	29700	29700	29700	29700	0
132	20240322	172400	399416550	29700	29700	29700	29700	0
133	20240322	172300	399416550	29700	29700	29700	29700	0
134	20240322	172200	399416550	29700	29700	29700	29700	0
135	20240322	172100	399416550	29700	29700	29700	29700	0
136	20240322	172000	399416550	29700	29700	29700	29700	0
137	20240322	171900	399416550	29700	29700	29700	29700	0
138	20240322	171800	399416550	29700	29700	29700	29700	0
139	20240322	171700	399416550	29700	29700	29700	29700	0
140	20240322	171600	399416550	29700	29700	29700	29700	0
141	20240322	171500	399416550	29700	29700	29700	29700	0
142	20240322	171400	399416550	29700	29700	29700	29700	0
143	20240322	171300	399416550	29700	29700	29700	29700	0
144	20240322	171200	399416550	29700	29700	29700	29700	0
145	20240322	171100	399416550	29700	29700	29700	29700	0
146	20240322	171000	399416550	29700	29700	29700	29700	0
147	20240322	170900	399416550	29700	29700	29700	29700	0
148	20240322	170800	399416550	29700	29700	29700	29700	0
149	20240322	170700	399416550	29700	29700	29700	29700	0
150	20240322	170600	399416550	29700	29700	29700	29700	0
151	20240322	170500	399416550	29700	29700	29700	29700	0
152	20240322	170400	399416550	29700	29700	29700	29700	234
153	20240322	170300	399416550	29700	29700	29700	29700	0
154	20240322	170200	399416550	29700	29700	29700	29700	0
155	20240322	170100	399416550	29700	29700	29700	29700	0
156	20240322	170000	399416550	29700	29700	29700	29700	0
157	20240322	165900	399416550	29700	29700	29700	29700	0
158	20240322	165800	399416550	29700	29700	29700	29700	0
159	20240322	165700	399416550	29700	29700	29700	29700	0
160	20240322	165600	399416550	29700	29700	29700	29700	0
161	20240322	165500	399416550	29700	29700	29700	29700	0
162	20240322	165400	399416550	29700	29700	29700	29700	0
163	20240322	165300	399416550	29700	29700	29700	29700	0
164	20240322	165200	399416550	29700	29700	29700	29700	0
165	20240322	165100	399416550	29700	29700	29700	29700	0
166	20240322	165000	399416550	29700	29700	29700	29700	0
167	20240322	164900	399416550	29700	29700	29700	29700	0
168	20240322	164800	399416550	29700	29700	29700	29700	0
169	20240322	164700	399416550	29700	29700	29700	29700	0
170	20240322	164600	399416550	29700	29700	29700	29700	0
171	20240322	164500	399416550	29700	29700	29700	29700	0
172	20240322	164400	399416550	29700	29700	29700	29700	0
173	20240322	164300	399416550	29700	29700	29700	29700	0
174	20240322	164200	399416550	29700	29700	29700	29700	0
175	20240322	164100	399416550	29700	29700	29700	29700	0
176	20240322	164000	399416550	29700	29700	29700	29700	0
177	20240322	163900	399416550	29700	29700	29700	29700	0
178	20240322	163800	399416550	29700	29700	29700	29700	0
179	20240322	163700	399416550	29700	29700	29700	29700	0
180	20240322	163600	399416550	29700	29700	29700	29700	0
181	20240322	163500	399416550	29700	29700	29700	29700	0
182	20240322	163400	399416550	29700	29700	29700	29700	234
183	20240322	163300	399416550	29700	29700	29700	29700	0
184	20240322	163200	399416550	29700	29700	29700	29700	0
185	20240322	163100	399416550	29700	29700	29700	29700	0
186	20240322	163000	399416550	29700	29700	29700	29700	0
187	20240322	162900	399416550	29700	29700	29700	29700	0
188	20240322	162800	399416550	29700	29700	29700	29700	0
189	20240322	162700	399416550	29700	29700	29700	29700	0
190	20240322	162600	399416550	29700	29700	29700	29700	0
191	20240322	162500	399416550	29700	29700	29700	29700	0
192	20240322	162400	399416550	29700	29700	29700	29700	0
193	20240322	162300	399416550	29700	29700	29700	29700	0
194	20240322	162200	399416550	29700	29700	29700	29700	0
195	20240322	162100	399416550	29700	29700	29700	29700	0
196	20240322	162000	399416550	29700	29700	29700	29700	0
197	20240322	161900	399416550	29700	29700	29700	29700	0
198	20240322	161800	399416550	29700	29700	29700	29700	0
199	20240322	161700	399416550	29700	29700	29700	29700	0
200	20240322	161600	399416550	29700	29700	29700	29700	0
201	20240322	161500	399416550	29700	29700	29700	29700	0
202	20240322	161400	399416550	29700	29700	29700	29700	0
203	20240322	161300	399416550	29700	29700	29700	29700	0
204	20240322	161200	399416550	29700	29700	29700	29700	0
205	20240322	161100	399416550	29700	29700	29700	29700	0
206	20240322	161000	399416550	29700	29700	29700	29700	0
207	20240322	160900	399416550	29700	29700	29700	29700	0
208	20240322	160800	399416550	29700	29700	29700	29700	0
209	20240322	160700	399416550	29700	29700	29700	29700	0
210	20240322	160600	399416550	29700	29700	29700	29700	0
211	20240322	160500	399416550	29700	29700	29700	29700	0
212	20240322	160400	399416550	29700	29700	29700	29700	234
213	20240322	160300	399416550	29700	29700	29700	29700	0
214	20240322	160200	399416550	29700	29700	29700	29700	0
215	20240322	160100	399416550	29700	29700	29700	29700	0
216	20240322	160000	399416550	29700	29700	29700	29700	0
217	20240322	155900	399416550	29700	29700	29700	29700	0
218	20240322	155800	399416550	29700	29700	29700	29700	0
219	20240322	155700	399416550	29700	29700	29700	29700	0
220	20240322	155600	399416550	29700	29700	29700	29700	0
221	20240322	155500	399416550	29700	29700	29700	29700	0
222	20240322	155400	399416550	29700	29700	29700	29700	0
223	20240322	155300	399416550	29700	29700	29700	29700	0
224	20240322	155200	399416550	29700	29700	29700	29700	0
225	20240322	155100	399416550	29700	29700	29700	29700	0
226	20240322	155000	399416550	29700	29700	29700	29700	0
227	20240322	154900	399416550	29700	29700	29700	29700	0
228	20240322	154800	399416550	29700	29700	29700	29700	0
229	20240322	154700	399416550	29700	29700	29700	29700	0
230	20240322	154600	399416550	29700	29700	29700	29700	0
231	20240322	154500	399416550	29700	29700	29700	29700	0
232	20240322	154400	399416550	29700	29700	29700	29700	0
233	20240322	154300	399416550	29700	29700	29700	29700	0
234	20240322	154200	399416550	29700	29700	29700	29700	0
235	20240322	154100	399416550	29700	29700	29700	29700	0
236	20240322	154000	399416550	29700	29700	29700	29700	0
237	20240322	153900	399416550	29700	29700	29700	29700	0
238	20240322	153800	399416550	29700	29700	29700	29700	0
239	20240322	153700	399416550	29700	29700	29700	29700	0
240	20240322	153600	399416550	29700	29700	29700	29700	0
241	20240322	153500	399416550	29700	29700	29700	29700	0
242	20240322	153400	399416550	29700	29700	29700	29700	234
243	20240322	153300	399416550	29700	29700	29700	29700	0
244	20240322	153200	399416550	29700	29700	29700	29700	0
245	20240322	153100	399416550	29700	29700	29700	29700	0
246	20240322	153000	399416550	29700	29700	29700	29700	234
247	20240322	152900	392466750	29700	29700	29700	29700	0
248	20240322	152800	392466750	29700	29700	29700	29700	0
249	20240322	152700	392466750	29700	29700	29700	29700	0
250	20240322	152600	392466750	29700	29700	29700	29700	0
251	20240322	152500	392466750	29700	29700	29700	29700	0
252	20240322	152400	392466750	29700	29700	29700	29700	0
253	20240322	152300	392466750	29700	29700	29700	29700	0
254	20240322	152200	392466750	29700	29700	29700	29700	0
255	20240322	152100	392466750	29700	29700	29700	29700	0
256	20240322	152000	392466750	29700	29700	29700	29700	0
257	20240322	151900	392466750	29700	29700	29700	29700	12
258	20240322	151800	392110350	29700	29700	29700	29700	0
259	20240322	151700	392110350	29700	29700	29700	29700	49
260	20240322	151600	390655050	29750	29750	29750	29750	0
261	20240322	151500	390655050	29750	29750	29750	29750	0
262	20240322	151400	390655050	29750	29650	29750	29650	59
263	20240322	151300	388900800	29650	29650	29650	29650	0
264	20240322	151200	388900800	29650	29650	29650	29650	1
265	20240322	151100	388871150	29650	29700	29700	29650	14
266	20240322	151000	388455950	29750	29750	29750	29750	0
267	20240322	150900	388455950	29750	29750	29750	29750	1
268	20240322	150800	388426200	29700	29700	29700	29700	0
269	20240322	150700	388426200	29700	29700	29700	29700	1
270	20240322	150600	388396500	29700	29650	29700	29600	63
271	20240322	150500	386529150	29600	29600	29600	29600	0
272	20240322	150400	386529150	29600	29600	29600	29600	0
273	20240322	150300	386529150	29600	29600	29600	29600	0
274	20240322	150200	386529150	29600	29600	29600	29600	11
275	20240322	150100	386203550	29650	29650	29650	29650	0
276	20240322	150000	386203550	29650	29650	29650	29650	0
277	20240322	145900	386203550	29650	29650	29650	29650	12
278	20240322	145800	385847750	29650	29650	29650	29650	21
279	20240322	145700	385225100	29650	29650	29650	29650	0
280	20240322	145600	385225100	29650	29650	29650	29650	0
281	20240322	145500	385225100	29650	29650	29650	29650	9
282	20240322	145400	384958250	29650	29650	29650	29650	1
283	20240322	145300	384928600	29650	29700	29700	29650	55
284	20240322	145200	383297350	29700	29700	29700	29700	0
285	20240322	145100	383297350	29700	29700	29800	29700	104
286	20240322	145000	380208450	29700	29700	29700	29700	50
287	20240322	144900	378723450	29700	29700	29700	29700	0
288	20240322	144800	378723450	29700	29700	29700	29700	0
289	20240322	144700	378723450	29700	29700	29700	29700	16
290	20240322	144600	378248250	29750	29750	29750	29750	5
291	20240322	144500	378099500	29800	29800	29800	29800	0
292	20240322	144400	378099500	29800	29800	29800	29800	0
293	20240322	144300	378099500	29800	29800	29800	29800	50
294	20240322	144200	376609500	29700	29700	29700	29700	0
295	20240322	144100	376609500	29700	29700	29700	29700	32
296	20240322	144000	375659100	29750	29750	29750	29750	0
297	20240322	143900	375659100	29750	29750	29750	29750	0
298	20240322	143800	375659100	29750	29750	29750	29750	0
299	20240322	143700	375659100	29750	29750	29750	29750	0
300	20240322	143600	375659100	29750	29750	29750	29750	0
301	20240322	143500	375659100	29750	29750	29750	29750	38
302	20240322	143400	374528600	29750	29750	29750	29750	0
303	20240322	143300	374528600	29750	29750	29750	29750	0
304	20240322	143200	374528600	29750	29750	29750	29750	0
305	20240322	143100	374528600	29750	29750	29750	29750	0
306	20240322	143000	374528600	29750	29750	29750	29750	2
307	20240322	142900	374469100	29600	29700	29700	29600	2004
308	20240322	142800	315088150	29700	29800	29800	29700	1837
309	20240322	142700	260467600	29800	29800	29800	29800	20
310	20240322	142600	259871600	29800	29800	29800	29800	0
311	20240322	142500	259871600	29800	29800	29800	29800	100
312	20240322	142400	256891600	29800	29800	29800	29800	0
313	20240322	142300	256891600	29800	29800	29800	29800	30
314	20240322	142200	255997600	29800	29800	29800	29800	140
315	20240322	142100	251825600	29800	29800	29800	29800	0
316	20240322	142000	251825600	29800	29800	29800	29800	0
317	20240322	141900	251825600	29800	29800	29800	29800	0
318	20240322	141800	251825600	29800	29800	29800	29800	1
319	20240322	141700	251795800	29800	29800	29800	29800	0
320	20240322	141600	251795800	29800	29800	29800	29800	1
321	20240322	141500	251766000	29850	29850	29850	29850	0
322	20240322	141400	251766000	29850	29850	29850	29850	0
323	20240322	141300	251766000	29850	29850	29850	29850	144
324	20240322	141200	247467600	29850	29850	29850	29850	0
325	20240322	141100	247467600	29850	29850	29850	29850	0
326	20240322	141000	247467600	29850	29850	29850	29850	252
327	20240322	140900	239945400	29850	29850	29850	29850	98
328	20240322	140800	237020100	29850	29850	29850	29850	0
329	20240322	140700	237020100	29850	29850	29850	29850	108
330	20240322	140600	233796300	29900	29900	29900	29900	0
331	20240322	140500	233796300	29900	29900	29900	29900	0
332	20240322	140400	233796300	29900	29900	29900	29900	0
333	20240322	140300	233796300	29900	29900	29900	29900	50
334	20240322	140200	232301300	29900	29900	29900	29900	0
335	20240322	140100	232301300	29900	29900	29900	29900	0
336	20240322	140000	232301300	29900	29900	29900	29900	0
337	20240322	135900	232301300	29900	29900	29900	29900	5
338	20240322	135800	232151800	29900	29900	29900	29900	0
339	20240322	135700	232151800	29900	29900	29900	29900	0
340	20240322	135600	232151800	29900	29900	29900	29900	2
341	20240322	135500	232092000	29900	29900	29900	29900	0
342	20240322	135400	232092000	29900	29900	29900	29900	0
343	20240322	135300	232092000	29900	29900	29900	29900	0
344	20240322	135200	232092000	29900	29900	29900	29900	0
345	20240322	135100	232092000	29900	29900	29900	29900	0
346	20240322	135000	232092000	29900	29900	29900	29900	3
347	20240322	134900	232002300	29850	29850	29850	29850	10
348	20240322	134800	231703800	29850	29850	29850	29850	0
349	20240322	134700	231703800	29850	29900	29900	29850	2
350	20240322	134600	231644050	29900	29900	29900	29900	0
351	20240322	134500	231644050	29900	29900	29900	29900	0
352	20240322	134400	231644050	29900	29900	29900	29900	0
353	20240322	134300	231644050	29900	29900	29900	29900	0
354	20240322	134200	231644050	29900	29900	29900	29900	1
355	20240322	134100	231614150	29900	29900	29900	29900	0
356	20240322	134000	231614150	29900	29900	29900	29900	0
357	20240322	133900	231614150	29900	29900	29900	29900	0
358	20240322	133800	231614150	29900	29900	29900	29900	0
359	20240322	133700	231614150	29900	29900	29900	29900	1
360	20240322	133600	231584250	29850	29850	29850	29850	35
361	20240322	133500	230539500	29850	29850	29850	29850	0
362	20240322	133400	230539500	29850	29850	29850	29850	0
363	20240322	133300	230539500	29850	29850	29850	29850	2
364	20240322	133200	230479800	29900	29900	29900	29900	0
365	20240322	133100	230479800	29900	29900	29900	29900	0
366	20240322	133000	230479800	29900	29900	29900	29900	0
367	20240322	132900	230479800	29900	29900	29900	29900	0
368	20240322	132800	230479800	29900	29900	29900	29900	40
369	20240322	132700	229283800	29900	29900	29900	29900	0
370	20240322	132600	229283800	29900	29900	29900	29900	391
371	20240322	132500	217592900	29900	29900	29900	29900	0
372	20240322	132400	217592900	29900	29900	29900	29900	1
373	20240322	132300	217563000	29900	29900	29900	29900	0
374	20240322	132200	217563000	29900	29900	29900	29900	0
375	20240322	132100	217563000	29900	29900	29900	29900	0
376	20240322	132000	217563000	29900	29900	29900	29900	0
377	20240322	131900	217563000	29900	29900	29900	29900	0
378	20240322	131800	217563000	29900	29900	29900	29900	37
379	20240322	131700	216456700	29850	29850	29850	29850	0
380	20240322	131600	216456700	29850	29850	29850	29850	0
381	20240322	131500	216456700	29850	29850	29850	29850	0
382	20240322	131400	216456700	29850	29850	29850	29850	49
383	20240322	131300	214994050	29850	29850	29850	29850	3
384	20240322	131200	214904500	29850	29850	29850	29850	0
385	20240322	131100	214904500	29850	29850	29850	29850	20
386	20240322	131000	214307500	29850	29850	29850	29850	10
387	20240322	130900	214009000	29850	29850	29850	29850	0
388	20240322	130800	214009000	29850	29850	29850	29850	7
389	20240322	130700	213800050	29800	29800	29800	29800	2
390	20240322	130600	213740450	29850	29850	29850	29850	91
391	20240322	130500	211024100	29850	29850	29850	29850	120
392	20240322	130400	207442100	29850	29850	29850	29850	0
393	20240322	130300	207442100	29850	29850	29850	29850	53
394	20240322	130200	205860050	29850	29850	29850	29850	472
395	20240322	130100	191770850	29850	29850	29850	29850	2
396	20240322	130000	191711150	29800	29800	29800	29800	0
397	20240322	125900	191711150	29800	29800	29800	29800	500
398	20240322	125800	176811150	29800	29800	29800	29800	0
399	20240322	125700	176811150	29800	29800	29800	29800	0
400	20240322	125600	176811150	29800	29800	29800	29800	35
401	20240322	125500	175768150	29800	29800	29800	29800	0
402	20240322	125400	175768150	29800	29800	29800	29800	0
403	20240322	125300	175768150	29800	29800	29800	29800	20
404	20240322	125200	175172150	29800	29800	29800	29800	0
405	20240322	125100	175172150	29800	29800	29800	29800	1
406	20240322	125000	175142350	29800	29800	29800	29800	0
407	20240322	124900	175142350	29800	29800	29800	29800	0
408	20240322	124800	175142350	29800	29800	29800	29800	0
409	20240322	124700	175142350	29800	29800	29800	29800	0
410	20240322	124600	175142350	29800	29800	29800	29800	0
411	20240322	124500	175142350	29800	29800	29800	29800	0
412	20240322	124400	175142350	29800	29800	29800	29800	0
413	20240322	124300	175142350	29800	29800	29800	29800	0
414	20240322	124200	175142350	29800	29800	29800	29800	0
415	20240322	124100	175142350	29800	29800	29800	29800	105
416	20240322	124000	172013350	29800	29800	29800	29800	3
417	20240322	123900	171923950	29800	29800	29800	29800	0
418	20240322	123800	171923950	29800	29800	29800	29800	0
419	20240322	123700	171923950	29800	29800	29800	29800	10
420	20240322	123600	171625950	29800	29800	29800	29800	0
421	20240322	123500	171625950	29800	29800	29800	29800	10
422	20240322	123400	171327950	29800	29800	29800	29800	5
423	20240322	123300	171178950	29800	29800	29800	29800	1
424	20240322	123200	171149150	29850	29850	29850	29850	33
425	20240322	123100	170164100	29850	29850	29850	29850	0
426	20240322	123000	170164100	29850	29850	29850	29850	0
427	20240322	122900	170164100	29850	29850	29850	29850	0
428	20240322	122800	170164100	29850	29850	29850	29850	0
429	20240322	122700	170164100	29850	29850	29850	29850	6
430	20240322	122600	169985000	29850	29850	29850	29850	1
431	20240322	122500	169955150	29800	29800	29800	29800	1
432	20240322	122400	169925350	29800	29800	29800	29800	154
433	20240322	122300	165336150	29800	29800	29800	29800	0
434	20240322	122200	165336150	29800	29800	29800	29800	0
435	20240322	122100	165336150	29800	29800	29800	29800	0
436	20240322	122000	165336150	29800	29800	29800	29800	1
437	20240322	121900	165306350	29750	29750	29750	29750	1
438	20240322	121800	165276600	29750	29750	29750	29750	0
439	20240322	121700	165276600	29750	29750	29750	29750	0
440	20240322	121600	165276600	29750	29750	29750	29750	0
441	20240322	121500	165276600	29750	29750	29750	29750	0
442	20240322	121400	165276600	29750	29750	29750	29750	0
443	20240322	121300	165276600	29750	29750	29750	29750	9
444	20240322	121200	165008850	29800	29800	29800	29800	0
445	20240322	121100	165008850	29800	29800	29800	29800	0
446	20240322	121000	165008850	29800	29800	29800	29800	0
447	20240322	120900	165008850	29800	29800	29800	29800	1
448	20240322	120800	164979050	29750	29750	29750	29750	0
449	20240322	120700	164979050	29750	29750	29750	29750	0
450	20240322	120600	164979050	29750	29750	29750	29750	0
451	20240322	120500	164979050	29750	29750	29750	29750	0
452	20240322	120400	164979050	29750	29750	29750	29750	59
453	20240322	120300	163223800	29750	29750	29750	29750	0
454	20240322	120200	163223800	29750	29750	29750	29750	0
455	20240322	120100	163223800	29750	29750	29750	29750	0
456	20240322	120000	163223800	29750	29750	29750	29750	1
457	20240322	115900	163194050	29800	29800	29800	29800	2
458	20240322	115800	163134450	29750	29750	29750	29750	0
459	20240322	115700	163134450	29750	29750	29750	29750	0
460	20240322	115600	163134450	29750	29750	29750	29750	1
461	20240322	115500	163104700	29750	29750	29750	29750	0
462	20240322	115400	163104700	29750	29750	29750	29750	0
463	20240322	115300	163104700	29750	29750	29750	29750	2
464	20240322	115200	163045200	29750	29750	29750	29750	1
465	20240322	115100	163015450	29750	29750	29750	29750	0
466	20240322	115000	163015450	29750	29750	29750	29750	0
467	20240322	114900	163015450	29750	29750	29750	29750	1
468	20240322	114800	162985700	29750	29750	29750	29750	0
469	20240322	114700	162985700	29750	29750	29750	29750	0
470	20240322	114600	162985700	29750	29750	29750	29750	0
471	20240322	114500	162985700	29750	29750	29800	29750	10
472	20240322	114400	162687800	29750	29750	29750	29750	0
473	20240322	114300	162687800	29750	29750	29750	29750	0
474	20240322	114200	162687800	29750	29750	29750	29750	34
475	20240322	114100	161676300	29800	29800	29800	29800	20
476	20240322	114000	161080300	29800	29800	29800	29800	0
477	20240322	113900	161080300	29800	29800	29800	29800	2
478	20240322	113800	161020700	29800	29750	29800	29750	2
479	20240322	113700	160961150	29750	29750	29750	29750	1
480	20240322	113600	160931400	29750	29750	29750	29750	0
481	20240322	113500	160931400	29750	29750	29750	29750	1
482	20240322	113400	160901650	29750	29750	29750	29750	0
483	20240322	113300	160901650	29750	29750	29750	29750	1
484	20240322	113200	160871900	29750	29750	29750	29750	0
485	20240322	113100	160871900	29750	29700	29750	29700	3
486	20240322	113000	160782750	29700	29700	29700	29700	0
487	20240322	112900	160782750	29700	29700	29700	29700	57
488	20240322	112800	159089850	29700	29700	29700	29700	1
489	20240322	112700	159060150	29700	29700	29700	29700	0
490	20240322	112600	159060150	29700	29700	29700	29700	0
491	20240322	112500	159060150	29700	29750	29750	29700	102
492	20240322	112400	156029850	29750	29750	29750	29750	2
493	20240322	112300	155970350	29700	29700	29700	29700	0
494	20240322	112200	155970350	29700	29700	29700	29700	0
495	20240322	112100	155970350	29700	29700	29700	29700	1
496	20240322	112000	155940650	29700	29700	29700	29700	4
497	20240322	111900	155821850	29700	29700	29700	29700	0
498	20240322	111800	155821850	29700	29700	29700	29700	0
499	20240322	111700	155821850	29700	29700	29700	29700	1
500	20240322	111600	155792150	29800	29800	29800	29800	1
501	20240322	111500	155762350	29700	29700	29700	29700	46
502	20240322	111400	154396150	29700	29700	29700	29700	1
503	20240322	111300	154366450	29700	29700	29700	29700	0
504	20240322	111200	154366450	29700	29700	29700	29700	0
505	20240322	111100	154366450	29700	29700	29700	29700	47
506	20240322	111000	152970550	29700	29700	29700	29700	1
507	20240322	110900	152940850	29700	29700	29700	29700	19
508	20240322	110800	152376550	29700	29700	29700	29700	0
509	20240322	110700	152376550	29700	29700	29700	29700	196
510	20240322	110600	146555350	29700	29700	29700	29700	268
511	20240322	110500	138595750	29700	29700	29700	29700	0
512	20240322	110400	138595750	29700	29700	29700	29700	0
513	20240322	110300	138595750	29700	29750	29750	29700	36
514	20240322	110200	137524800	29750	29750	29750	29750	0
515	20240322	110100	137524800	29750	29750	29750	29750	1
516	20240322	110000	137495050	29700	29700	29700	29700	15
517	20240322	105900	137049550	29700	29700	29700	29700	35
518	20240322	105800	136010050	29700	29750	29750	29700	15
519	20240322	105700	135564450	29700	29750	29750	29700	50
520	20240322	105600	134078200	29750	29750	29750	29750	1
521	20240322	105500	134048450	29800	29800	29800	29800	0
522	20240322	105400	134048450	29800	29800	29800	29800	80
523	20240322	105300	131664450	29750	29750	29750	29750	3
524	20240322	105200	131575200	29750	29800	29800	29750	2
525	20240322	105100	131515650	29800	29800	29800	29800	0
526	20240322	105000	131515650	29800	29800	29800	29800	0
527	20240322	104900	131515650	29800	29800	29800	29800	1
528	20240322	104800	131485850	29750	29750	29750	29750	1
529	20240322	104700	131456100	29750	29750	29750	29750	27
530	20240322	104600	130652850	29750	29750	29750	29750	103
531	20240322	104500	127588600	29750	29750	29750	29750	1
532	20240322	104400	127558850	29750	29750	29750	29750	0
533	20240322	104300	127558850	29750	29750	29750	29750	0
534	20240322	104200	127558850	29750	29750	29750	29750	1
535	20240322	104100	127529100	29750	29750	29750	29750	0
536	20240322	104000	127529100	29750	29750	29750	29750	0
537	20240322	103900	127529100	29750	29750	29750	29750	0
538	20240322	103800	127529100	29750	29750	29750	29750	6
539	20240322	103700	127350600	29750	29750	29750	29750	0
540	20240322	103600	127350600	29750	29750	29750	29750	0
541	20240322	103500	127350600	29750	29750	29750	29750	1
542	20240322	103400	127320850	29800	29800	29800	29800	27
543	20240322	103300	126516250	29750	29750	29750	29750	17
544	20240322	103200	126010500	29750	29750	29750	29750	200
545	20240322	103100	120060500	29750	29800	29800	29750	6
546	20240322	103000	119881750	29750	29750	29750	29750	0
547	20240322	102900	119881750	29750	29750	29750	29750	0
548	20240322	102800	119881750	29750	29750	29750	29750	1
549	20240322	102700	119852000	29750	29750	29750	29750	0
550	20240322	102600	119852000	29750	29900	29900	29750	552
551	20240322	102500	103429200	29900	29900	29900	29900	0
552	20240322	102400	103429200	29900	29800	29900	29800	2
553	20240322	102300	103369500	29800	29800	29800	29800	0
554	20240322	102200	103369500	29800	29800	29800	29800	10
555	20240322	102100	103071500	29800	29800	29800	29800	1
556	20240322	102000	103041700	29800	29800	29800	29800	0
557	20240322	101900	103041700	29800	29800	29800	29800	0
558	20240322	101800	103041700	29800	29800	29800	29800	0
559	20240322	101700	103041700	29800	29800	29800	29800	1
560	20240322	101600	103011900	29800	29800	29800	29800	0
561	20240322	101500	103011900	29800	29800	29800	29800	0
562	20240322	101400	103011900	29800	29800	29800	29800	1
563	20240322	101300	102982100	29750	29750	29750	29750	0
564	20240322	101200	102982100	29750	29750	29750	29750	0
565	20240322	101100	102982100	29750	29750	29750	29750	0
566	20240322	101000	102982100	29750	30000	30000	29750	7
567	20240322	100900	102773100	30000	29950	30000	29950	40
568	20240322	100800	101574950	30000	30000	30000	30000	0
569	20240322	100700	101574950	30000	29650	30000	29650	1001
570	20240322	100600	71652450	29650	29650	29650	29650	1
571	20240322	100500	71622800	29650	29650	29650	29650	10
572	20240322	100400	71326300	29650	29650	29650	29650	0
573	20240322	100300	71326300	29650	29750	29750	29650	6
574	20240322	100200	71147900	29750	29750	29750	29750	82
575	20240322	100100	68708400	29750	29750	29750	29750	37
576	20240322	100000	67607650	29700	29650	29700	29650	22
577	20240322	095900	66954300	29700	29700	29700	29700	1
578	20240322	095800	66924600	29700	29700	29700	29700	0
579	20240322	095700	66924600	29700	29700	29700	29700	3
580	20240322	095600	66835500	29650	29650	29650	29650	1
581	20240322	095500	66805850	29750	29750	29750	29750	2
582	20240322	095400	66746350	29650	29650	29650	29650	5
583	20240322	095300	66598100	29650	29650	29650	29650	0
584	20240322	095200	66598100	29650	29650	29650	29650	1
585	20240322	095100	66568450	29650	29650	29650	29650	9
586	20240322	095000	66301600	29650	29650	29650	29650	89
587	20240322	094900	63662750	29600	29600	29600	29600	1
588	20240322	094800	63633150	29650	29650	29650	29650	2
589	20240322	094700	63573850	29600	29600	29600	29600	14
590	20240322	094600	63159450	29600	29600	29600	29600	0
591	20240322	094500	63159450	29600	29600	29600	29600	1
592	20240322	094400	63129850	29650	29650	29650	29650	1
593	20240322	094300	63100200	29600	29600	29600	29600	89
594	20240322	094200	60465800	29500	29500	29500	29500	218
595	20240322	094100	54034800	29500	29500	29500	29500	0
596	20240322	094000	54034800	29500	29500	29500	29500	0
597	20240322	093900	54034800	29500	29500	29500	29500	0
598	20240322	093800	54034800	29500	29500	29500	29500	5
599	20240322	093700	53887300	29500	29500	29500	29500	0
600	20240322	093600	53887300	29500	29500	29500	29500	111
601	20240322	093500	50612800	29550	29550	29550	29550	43
602	20240322	093400	49342150	29750	29750	29750	29750	10
603	20240322	093300	49044650	29550	29750	29750	29550	462
604	20240322	093200	35375050	29750	29800	29800	29750	3
605	20240322	093100	35285700	29650	29650	29650	29650	4
606	20240322	093000	35167100	29700	29700	29700	29700	0
607	20240322	092900	35167100	29700	29750	29750	29700	73
608	20240322	092800	32997850	29750	29800	29800	29750	36
609	20240322	092700	31925400	29800	29800	29800	29800	51
610	20240322	092600	30405600	29800	29750	29800	29750	79
611	20240322	092500	28051450	29800	29750	29800	29750	217
612	20240322	092400	21585850	29650	29650	29650	29650	1
613	20240322	092300	21556200	29600	29600	29600	29600	0
614	20240322	092200	21556200	29600	29600	29600	29600	20
615	20240322	092100	20964200	29600	29750	29750	29600	108
616	20240322	092000	17755800	29750	29750	29750	29750	2
617	20240322	091900	17696300	29700	29600	29700	29600	19
618	20240322	091800	17133800	29600	29650	29650	29600	44
619	20240322	091700	15831150	29600	29600	29600	29600	1
620	20240322	091600	15801550	29600	29600	29600	29600	0
621	20240322	091500	15801550	29600	29600	29600	29600	0
622	20240322	091400	15801550	29600	29600	29600	29600	22
623	20240322	091300	15150350	29600	29600	29600	29600	0
624	20240322	091200	15150350	29600	29600	29600	29600	0
625	20240322	091100	15150350	29600	29600	29600	29600	0
626	20240322	091000	15150350	29600	29600	29600	29600	2
627	20240322	090900	15091150	29600	29600	29600	29600	0
628	20240322	090800	15091150	29600	29700	29700	29600	60
629	20240322	090700	13310150	29750	29750	29750	29750	150
630	20240322	090600	8847650	29750	29750	29800	29700	111
631	20240322	090500	5545050	29700	29450	29700	29450	104
632	20240322	090400	2473750	29450	29450	29450	29450	2
633	20240322	090300	2414850	29450	29450	29450	29450	11
634	20240322	090200	2090900	29450	29450	29450	29450	8
635	20240322	090100	1855300	29450	29450	29450	29450	0
636	20240322	090000	1855300	29450	29450	29450	29450	62