KissMeData/004690/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184300	1675400650	87700	87700	87700	87700	73
3	20250328	184200	1675400650	87700	87700	87700	87700	0
4	20250328	184100	1675400650	87700	87700	87700	87700	0
5	20250328	184000	1675400650	87700	87700	87700	87700	0
6	20250328	183900	1675400650	87700	87700	87700	87700	0
7	20250328	183800	1675400650	87700	87700	87700	87700	0
8	20250328	183700	1675400650	87700	87700	87700	87700	0
9	20250328	183600	1675400650	87700	87700	87700	87700	0
10	20250328	183500	1675400650	87700	87700	87700	87700	0
11	20250328	183400	1675400650	87700	87700	87700	87700	0
12	20250328	183300	1675400650	87700	87700	87700	87700	0
13	20250328	183200	1675400650	87700	87700	87700	87700	0
14	20250328	183100	1675400650	87700	87700	87700	87700	0
15	20250328	183000	1675400650	87700	87700	87700	87700	0
16	20250328	182900	1675400650	87700	87700	87700	87700	0
17	20250328	182800	1675400650	87700	87700	87700	87700	0
18	20250328	182700	1675400650	87700	87700	87700	87700	0
19	20250328	182600	1675400650	87700	87700	87700	87700	0
20	20250328	182500	1675400650	87700	87700	87700	87700	0
21	20250328	182400	1675400650	87700	87700	87700	87700	0
22	20250328	182300	1675400650	87700	87700	87700	87700	0
23	20250328	182200	1675400650	87700	87700	87700	87700	0
24	20250328	182100	1675400650	87700	87700	87700	87700	0
25	20250328	182000	1675400650	87700	87700	87700	87700	0
26	20250328	181900	1675400650	87700	87700	87700	87700	0
27	20250328	181800	1675400650	87700	87700	87700	87700	0
28	20250328	181700	1675400650	87700	87700	87700	87700	0
29	20250328	181600	1675400650	87700	87700	87700	87700	0
30	20250328	181500	1675400650	87700	87700	87700	87700	0
31	20250328	181400	1675400650	87700	87700	87700	87700	0
32	20250328	181300	1675400650	87700	87700	87700	87700	73
33	20250328	181200	1675400650	87700	87700	87700	87700	0
34	20250328	181100	1675400650	87700	87700	87700	87700	0
35	20250328	181000	1675400650	87700	87700	87700	87700	0
36	20250328	180900	1675400650	87700	87700	87700	87700	0
37	20250328	180800	1675400650	87700	87700	87700	87700	0
38	20250328	180700	1675400650	87700	87700	87700	87700	0
39	20250328	180600	1675400650	87700	87700	87700	87700	0
40	20250328	180500	1675400650	87700	87700	87700	87700	0
41	20250328	180400	1675400650	87700	87700	87700	87700	0
42	20250328	180300	1675400650	87700	87700	87700	87700	0
43	20250328	180200	1675400650	87700	87700	87700	87700	0
44	20250328	180100	1675400650	87700	87700	87700	87700	0
45	20250328	180000	1675400650	87700	87700	87700	87700	0
46	20250328	175900	1675400650	87700	87700	87700	87700	0
47	20250328	175800	1675400650	87700	87700	87700	87700	0
48	20250328	175700	1675400650	87700	87700	87700	87700	0
49	20250328	175600	1675400650	87700	87700	87700	87700	0
50	20250328	175500	1675400650	87700	87700	87700	87700	0
51	20250328	175400	1675400650	87700	87700	87700	87700	0
52	20250328	175300	1675400650	87700	87700	87700	87700	0
53	20250328	175200	1675400650	87700	87700	87700	87700	0
54	20250328	175100	1675400650	87700	87700	87700	87700	0
55	20250328	175000	1675400650	87700	87700	87700	87700	0
56	20250328	174900	1675400650	87700	87700	87700	87700	0
57	20250328	174800	1675400650	87700	87700	87700	87700	0
58	20250328	174700	1675400650	87700	87700	87700	87700	0
59	20250328	174600	1675400650	87700	87700	87700	87700	0
60	20250328	174500	1675400650	87700	87700	87700	87700	0
61	20250328	174400	1675400650	87700	87700	87700	87700	0
62	20250328	174300	1675400650	87700	87700	87700	87700	73
63	20250328	174200	1675400650	87700	87700	87700	87700	0
64	20250328	174100	1675400650	87700	87700	87700	87700	0
65	20250328	174000	1675400650	87700	87700	87700	87700	0
66	20250328	173900	1675400650	87700	87700	87700	87700	0
67	20250328	173800	1675400650	87700	87700	87700	87700	0
68	20250328	173700	1675400650	87700	87700	87700	87700	0
69	20250328	173600	1675400650	87700	87700	87700	87700	0
70	20250328	173500	1675400650	87700	87700	87700	87700	0
71	20250328	173400	1675400650	87700	87700	87700	87700	0
72	20250328	173300	1675400650	87700	87700	87700	87700	0
73	20250328	173200	1675400650	87700	87700	87700	87700	0
74	20250328	173100	1675400650	87700	87700	87700	87700	0
75	20250328	173000	1675400650	87700	87700	87700	87700	0
76	20250328	172900	1675400650	87700	87700	87700	87700	0
77	20250328	172800	1675400650	87700	87700	87700	87700	0
78	20250328	172700	1675400650	87700	87700	87700	87700	0
79	20250328	172600	1675400650	87700	87700	87700	87700	0
80	20250328	172500	1675400650	87700	87700	87700	87700	0
81	20250328	172400	1675400650	87700	87700	87700	87700	0
82	20250328	172300	1675400650	87700	87700	87700	87700	0
83	20250328	172200	1675400650	87700	87700	87700	87700	0
84	20250328	172100	1675400650	87700	87700	87700	87700	0
85	20250328	172000	1675400650	87700	87700	87700	87700	0
86	20250328	171900	1675400650	87700	87700	87700	87700	0
87	20250328	171800	1675400650	87700	87700	87700	87700	0
88	20250328	171700	1675400650	87700	87700	87700	87700	0
89	20250328	171600	1675400650	87700	87700	87700	87700	0
90	20250328	171500	1675400650	87700	87700	87700	87700	0
91	20250328	171400	1675400650	87700	87700	87700	87700	0
92	20250328	171300	1675400650	87700	87700	87700	87700	73
93	20250328	171200	1675400650	87700	87700	87700	87700	0
94	20250328	171100	1675400650	87700	87700	87700	87700	0
95	20250328	171000	1675400650	87700	87700	87700	87700	0
96	20250328	170900	1675400650	87700	87700	87700	87700	0
97	20250328	170800	1675400650	87700	87700	87700	87700	0
98	20250328	170700	1675400650	87700	87700	87700	87700	0
99	20250328	170600	1675400650	87700	87700	87700	87700	0
100	20250328	170500	1675400650	87700	87700	87700	87700	0
101	20250328	170400	1675400650	87700	87700	87700	87700	0
102	20250328	170300	1675400650	87700	87700	87700	87700	0
103	20250328	170200	1675400650	87700	87700	87700	87700	0
104	20250328	170100	1675400650	87700	87700	87700	87700	0
105	20250328	170000	1675400650	87700	87700	87700	87700	0
106	20250328	165900	1675400650	87700	87700	87700	87700	0
107	20250328	165800	1675400650	87700	87700	87700	87700	0
108	20250328	165700	1675400650	87700	87700	87700	87700	0
109	20250328	165600	1675400650	87700	87700	87700	87700	0
110	20250328	165500	1675400650	87700	87700	87700	87700	0
111	20250328	165400	1675400650	87700	87700	87700	87700	0
112	20250328	165300	1675400650	87700	87700	87700	87700	0
113	20250328	165200	1675400650	87700	87700	87700	87700	0
114	20250328	165100	1675400650	87700	87700	87700	87700	0
115	20250328	165000	1675400650	87700	87700	87700	87700	0
116	20250328	164900	1675400650	87700	87700	87700	87700	0
117	20250328	164800	1675400650	87700	87700	87700	87700	0
118	20250328	164700	1675400650	87700	87700	87700	87700	0
119	20250328	164600	1675400650	87700	87700	87700	87700	0
120	20250328	164500	1675400650	87700	87700	87700	87700	0
121	20250328	164400	1675400650	87700	87700	87700	87700	0
122	20250328	164300	1675400650	87700	87700	87700	87700	73
123	20250328	164200	1675400650	87700	87700	87700	87700	0
124	20250328	164100	1675400650	87700	87700	87700	87700	0
125	20250328	164000	1675400650	87700	87700	87700	87700	0
126	20250328	163900	1675400650	87700	87700	87700	87700	0
127	20250328	163800	1675400650	87700	87700	87700	87700	0
128	20250328	163700	1675400650	87700	87700	87700	87700	0
129	20250328	163600	1675400650	87700	87700	87700	87700	0
130	20250328	163500	1675400650	87700	87700	87700	87700	0
131	20250328	163400	1675400650	87700	87700	87700	87700	0
132	20250328	163300	1675400650	87700	87700	87700	87700	0
133	20250328	163200	1675400650	87700	87700	87700	87700	0
134	20250328	163100	1675400650	87700	87700	87700	87700	0
135	20250328	163000	1675400650	87700	87700	87700	87700	0
136	20250328	162900	1675400650	87700	87700	87700	87700	0
137	20250328	162800	1675400650	87700	87700	87700	87700	0
138	20250328	162700	1675400650	87700	87700	87700	87700	0
139	20250328	162600	1675400650	87700	87700	87700	87700	0
140	20250328	162500	1675400650	87700	87700	87700	87700	0
141	20250328	162400	1675400650	87700	87700	87700	87700	0
142	20250328	162300	1675400650	87700	87700	87700	87700	0
143	20250328	162200	1675400650	87700	87700	87700	87700	0
144	20250328	162100	1675400650	87700	87700	87700	87700	0
145	20250328	162000	1675400650	87700	87700	87700	87700	0
146	20250328	161900	1675400650	87700	87700	87700	87700	0
147	20250328	161800	1675400650	87700	87700	87700	87700	0
148	20250328	161700	1675400650	87700	87700	87700	87700	0
149	20250328	161600	1675400650	87700	87700	87700	87700	0
150	20250328	161500	1675400650	87700	87700	87700	87700	0
151	20250328	161400	1675400650	87700	87700	87700	87700	0
152	20250328	161300	1675400650	87700	87700	87700	87700	73
153	20250328	161200	1675400650	87700	87700	87700	87700	0
154	20250328	161100	1675400650	87700	87700	87700	87700	0
155	20250328	161000	1675400650	87700	87700	87700	87700	0
156	20250328	160900	1675400650	87700	87700	87700	87700	0
157	20250328	160800	1675400650	87700	87700	87700	87700	0
158	20250328	160700	1675400650	87700	87700	87700	87700	0
159	20250328	160600	1675400650	87700	87700	87700	87700	0
160	20250328	160500	1675400650	87700	87700	87700	87700	0
161	20250328	160400	1675400650	87700	87700	87700	87700	0
162	20250328	160300	1675400650	87700	87700	87700	87700	0
163	20250328	160200	1675400650	87700	87700	87700	87700	0
164	20250328	160100	1675400650	87700	87700	87700	87700	0
165	20250328	160000	1675400650	87700	87700	87700	87700	0
166	20250328	155900	1675400650	87700	87700	87700	87700	0
167	20250328	155800	1675400650	87700	87700	87700	87700	0
168	20250328	155700	1675400650	87700	87700	87700	87700	0
169	20250328	155600	1675400650	87700	87700	87700	87700	0
170	20250328	155500	1675400650	87700	87700	87700	87700	0
171	20250328	155400	1675400650	87700	87700	87700	87700	0
172	20250328	155300	1675400650	87700	87700	87700	87700	0
173	20250328	155200	1675400650	87700	87700	87700	87700	0
174	20250328	155100	1675400650	87700	87700	87700	87700	0
175	20250328	155000	1675400650	87700	87700	87700	87700	0
176	20250328	154900	1675400650	87700	87700	87700	87700	0
177	20250328	154800	1675400650	87700	87700	87700	87700	0
178	20250328	154700	1675400650	87700	87700	87700	87700	0
179	20250328	154600	1675400650	87700	87700	87700	87700	0
180	20250328	154500	1675400650	87700	87700	87700	87700	0
181	20250328	154400	1675400650	87700	87700	87700	87700	0
182	20250328	154300	1675400650	87700	87700	87700	87700	73
183	20250328	154200	1675400650	87700	87700	87700	87700	0
184	20250328	154100	1675400650	87700	87700	87700	87700	0
185	20250328	154000	1675400650	87700	87700	87700	87700	0
186	20250328	153900	1675400650	87700	87700	87700	87700	0
187	20250328	153800	1675400650	87700	87700	87700	87700	0
188	20250328	153700	1675400650	87700	87700	87700	87700	0
189	20250328	153600	1675400650	87700	87700	87700	87700	0
190	20250328	153500	1675400650	87700	87700	87700	87700	0
191	20250328	153400	1675400650	87700	87700	87700	87700	0
192	20250328	153300	1675400650	87700	87700	87700	87700	0
193	20250328	153200	1675400650	87700	87700	87700	87700	0
194	20250328	153100	1675400650	87700	87700	87700	87700	0
195	20250328	153000	1675400650	87700	87700	87700	87700	73
196	20250328	152900	1668998550	87100	87100	87100	87100	0
197	20250328	152800	1668998550	87100	87100	87100	87100	0
198	20250328	152700	1668998550	87100	87100	87100	87100	0
199	20250328	152600	1668998550	87100	87100	87100	87100	0
200	20250328	152500	1668998550	87100	87100	87100	87100	0
201	20250328	152400	1668998550	87100	87100	87100	87100	0
202	20250328	152300	1668998550	87100	87100	87100	87100	0
203	20250328	152200	1668998550	87100	87100	87100	87100	0
204	20250328	152100	1668998550	87100	87100	87100	87100	0
205	20250328	152000	1668998550	87100	87100	87100	87100	0
206	20250328	151900	1668998550	87100	87100	87300	87100	12
207	20250328	151800	1667952050	87200	87300	87300	87200	4
208	20250328	151700	1667603150	87300	87300	87300	87300	0
209	20250328	151600	1667603150	87300	87300	87300	87300	0
210	20250328	151500	1667603150	87300	87300	87700	87300	102
211	20250328	151400	1658697750	87700	87300	87700	87300	20
212	20250328	151300	1656949550	87400	87300	87400	87300	20
213	20250328	151200	1655202450	87200	87200	87200	87200	1
214	20250328	151100	1655115250	87200	87200	87200	87200	1
215	20250328	151000	1655028050	87100	87300	87300	87100	4
216	20250328	150900	1654679250	87400	87400	87400	87400	0
217	20250328	150800	1654679250	87400	87400	87400	87400	0
218	20250328	150700	1654679250	87400	87400	87400	87400	0
219	20250328	150600	1654679250	87400	87400	87400	87400	0
220	20250328	150500	1654679250	87400	87400	87400	87400	3
221	20250328	150400	1654417050	87400	87300	87400	87300	6
222	20250328	150300	1653892950	87200	87200	87200	87200	1
223	20250328	150200	1653805750	87300	87300	87300	87300	0
224	20250328	150100	1653805750	87300	87300	87300	87300	12
225	20250328	150000	1652758150	87400	87400	87400	87400	3
226	20250328	145900	1652495950	87400	87400	87400	87400	18
227	20250328	145800	1650922750	87400	87400	87400	87400	111
228	20250328	145700	1641221350	87700	87600	87700	87600	103
229	20250328	145600	1632196550	87500	87500	87500	87500	0
230	20250328	145500	1632196550	87500	87300	87500	87300	500
231	20250328	145400	1588468950	87400	87300	87400	87300	1000
232	20250328	145300	1501113050	87300	87300	87300	87300	1
233	20250328	145200	1501025750	87300	87300	87300	87300	0
234	20250328	145100	1501025750	87300	87300	87300	87300	0
235	20250328	145000	1501025750	87300	87300	87300	87300	0
236	20250328	144900	1501025750	87300	87200	87300	87200	36
237	20250328	144800	1497883150	87200	87200	87200	87200	1
238	20250328	144700	1497795950	87200	87100	87200	87100	80
239	20250328	144600	1490820950	87100	87100	87100	87100	590
240	20250328	144500	1439431950	87100	87100	87100	87100	24
241	20250328	144400	1437341550	87000	87100	87100	87000	201
242	20250328	144300	1419834550	87100	87100	87100	87100	0
243	20250328	144200	1419834550	87100	87100	87100	87100	10
244	20250328	144100	1418963550	87100	87100	87100	87100	0
245	20250328	144000	1418963550	87100	87100	87100	87100	11
246	20250328	143900	1418005450	87100	87100	87100	87100	1
247	20250328	143800	1417918350	87000	87000	87000	87000	15
248	20250328	143700	1416613350	86900	86900	86900	86900	4
249	20250328	143600	1416265750	86800	86900	86900	86800	17
250	20250328	143500	1414789550	86900	86900	86900	86900	0
251	20250328	143400	1414789550	86900	86900	86900	86900	5
252	20250328	143300	1414355050	86900	86900	86900	86900	9
253	20250328	143200	1413572950	86900	86900	86900	86900	0
254	20250328	143100	1413572950	86900	86900	86900	86900	11
255	20250328	143000	1412617050	87000	87000	87000	87000	20
256	20250328	142900	1410877050	87000	87000	87000	87000	0
257	20250328	142800	1410877050	87000	87000	87000	87000	4
258	20250328	142700	1410529050	87000	87000	87000	87000	200
259	20250328	142600	1393129050	87000	87000	87000	87000	0
260	20250328	142500	1393129050	87000	86900	87000	86900	157
261	20250328	142400	1379485650	86800	86800	86800	86800	0
262	20250328	142300	1379485650	86800	86800	86800	86800	0
263	20250328	142200	1379485650	86800	86800	86800	86800	0
264	20250328	142100	1379485650	86800	86800	86800	86800	133
265	20250328	142000	1367941250	86800	86800	86800	86800	2
266	20250328	141900	1367767650	86700	86700	86700	86700	40
267	20250328	141800	1364299650	86700	86700	86700	86700	0
268	20250328	141700	1364299650	86700	86700	86700	86700	10
269	20250328	141600	1363432650	86700	86700	86700	86700	22
270	20250328	141500	1361525250	86700	86700	86700	86700	22
271	20250328	141400	1359617850	86700	86700	86700	86600	136
272	20250328	141300	1347827450	86600	86700	86700	86600	17
273	20250328	141200	1346355050	86600	86800	86800	86600	1000
274	20250328	141100	1259620250	86800	86800	86800	86800	9
275	20250328	141000	1258839050	86800	87000	87000	86800	3000
276	20250328	140900	998107950	87000	87000	87000	87000	0
277	20250328	140800	998107950	87000	87000	87000	87000	0
278	20250328	140700	998107950	87000	87000	87000	87000	0
279	20250328	140600	998107950	87000	87000	87100	87000	68
280	20250328	140500	992190950	87100	87100	87100	87100	1
281	20250328	140400	992103850	87100	87100	87100	87100	0
282	20250328	140300	992103850	87100	87100	87100	87100	1
283	20250328	140200	992016750	87100	87100	87100	87100	51
284	20250328	140100	987574650	87100	87100	87100	87100	1
285	20250328	140000	987487550	87100	87100	87100	87100	3
286	20250328	135900	987226250	87000	87100	87100	87000	106
287	20250328	135800	978004150	87000	87000	87000	87000	0
288	20250328	135700	978004150	87000	87000	87000	87000	64
289	20250328	135600	972436150	87000	87000	87000	87000	0
290	20250328	135500	972436150	87000	87000	87000	87000	0
291	20250328	135400	972436150	87000	87000	87000	87000	231
292	20250328	135300	952339150	87000	87000	87000	87000	0
293	20250328	135200	952339150	87000	87000	87000	87000	0
294	20250328	135100	952339150	87000	87000	87000	87000	0
295	20250328	135000	952339150	87000	87000	87000	87000	0
296	20250328	134900	952339150	87000	87000	87000	87000	20
297	20250328	134800	950599150	87100	87100	87100	87100	2
298	20250328	134700	950424950	87100	87100	87100	87100	1
299	20250328	134600	950337850	87100	87200	87200	87100	5
300	20250328	134500	949902250	86900	86900	86900	86900	0
301	20250328	134400	949902250	86900	86900	86900	86900	0
302	20250328	134300	949902250	86900	87200	87200	86900	2000
303	20250328	134200	775804450	87200	87200	87200	87200	17
304	20250328	134100	774322050	87100	87200	87300	87100	19
305	20250328	134000	772665050	87200	87200	87200	87200	24
306	20250328	133900	770572250	87200	87200	87200	87200	17
307	20250328	133800	769089850	87200	87200	87250	87200	80
308	20250328	133700	762112850	87200	87200	87200	87200	1
309	20250328	133600	762025650	87200	87200	87200	87200	26
310	20250328	133500	759758450	87200	87200	87200	87200	20
311	20250328	133400	758014450	87200	87200	87200	87200	38
312	20250328	133300	754700850	87200	87200	87200	87200	0
313	20250328	133200	754700850	87200	87200	87200	87200	11
314	20250328	133100	753741650	87200	87200	87200	87200	4
315	20250328	133000	753392850	87100	87300	87300	87100	1293
316	20250328	132900	640579250	87300	87300	87300	87300	9
317	20250328	132800	639793550	87300	87300	87300	87300	9
318	20250328	132700	639007850	87400	87400	87400	87400	0
319	20250328	132600	639007850	87400	87400	87400	87400	0
320	20250328	132500	639007850	87400	87400	87400	87400	1
321	20250328	132400	638920450	87400	87400	87400	87400	1
322	20250328	132300	638833050	87400	87300	87400	87300	11
323	20250328	132200	637872650	87300	87300	87300	87300	35
324	20250328	132100	634817150	87300	87300	87300	87300	0
325	20250328	132000	634817150	87300	87400	87400	87300	441
326	20250328	131900	596277850	87400	87400	87400	87400	0
327	20250328	131800	596277850	87400	87400	87400	87400	5
328	20250328	131700	595840850	87400	87400	87400	87400	0
329	20250328	131600	595840850	87400	87400	87400	87400	0
330	20250328	131500	595840850	87400	87400	87400	87400	21
331	20250328	131400	594005450	87400	87400	87400	87400	32
332	20250328	131300	591208650	87500	87500	87500	87500	1
333	20250328	131200	591121150	87500	87500	87500	87500	0
334	20250328	131100	591121150	87500	87500	87500	87500	0
335	20250328	131000	591121150	87500	87500	87500	87500	0
336	20250328	130900	591121150	87500	87500	87500	87500	0
337	20250328	130800	591121150	87500	87500	87500	87500	3
338	20250328	130700	590858650	87500	87500	87500	87500	0
339	20250328	130600	590858650	87500	87500	87500	87500	0
340	20250328	130500	590858650	87500	87500	87500	87500	0
341	20250328	130400	590858650	87500	87500	87500	87500	0
342	20250328	130300	590858650	87500	87500	87500	87500	0
343	20250328	130200	590858650	87500	87500	87500	87500	0
344	20250328	130100	590858650	87500	87500	87500	87500	3
345	20250328	130000	590596150	87600	87500	87600	87500	3
346	20250328	125900	590333550	87600	87600	87600	87600	0
347	20250328	125800	590333550	87600	87600	87600	87600	1
348	20250328	125700	590245950	87500	87500	87500	87500	0
349	20250328	125600	590245950	87500	87400	87500	87400	12
350	20250328	125500	589196950	87400	87400	87400	87400	0
351	20250328	125400	589196950	87400	87400	87400	87400	0
352	20250328	125300	589196950	87400	87400	87400	87400	1
353	20250328	125200	589109550	87400	87400	87400	87400	300
354	20250328	125100	562889550	87400	87400	87400	87400	7
355	20250328	125000	562277750	87400	87400	87400	87400	0
356	20250328	124900	562277750	87400	87400	87400	87400	0
357	20250328	124800	562277750	87400	87500	87500	87400	37
358	20250328	124700	559042750	87600	87600	87600	87600	1
359	20250328	124600	558955150	87600	87500	87600	87500	3
360	20250328	124500	558692550	87400	87400	87400	87400	0
361	20250328	124400	558692550	87400	87400	87400	87400	0
362	20250328	124300	558692550	87400	87400	87400	87400	5
363	20250328	124200	558255550	87500	87500	87500	87500	2
364	20250328	124100	558080550	87600	87600	87600	87600	0
365	20250328	124000	558080550	87600	87500	87600	87500	13
366	20250328	123900	556941850	87400	87400	87400	87400	0
367	20250328	123800	556941850	87400	87400	87400	87400	1
368	20250328	123700	556854450	87500	87500	87500	87500	50
369	20250328	123600	552479450	87500	87500	87500	87500	0
370	20250328	123500	552479450	87500	87500	87500	87500	0
371	20250328	123400	552479450	87500	87500	87500	87500	2
372	20250328	123300	552304450	87600	87600	87600	87600	0
373	20250328	123200	552304450	87600	87500	87600	87500	49
374	20250328	123100	548013550	87500	87500	87500	87500	0
375	20250328	123000	548013550	87500	87500	87500	87500	23
376	20250328	122900	546001050	87400	87400	87400	87400	0
377	20250328	122800	546001050	87400	87400	87400	87400	3
378	20250328	122700	545738850	87500	87500	87500	87500	0
379	20250328	122600	545738850	87500	87500	87500	87500	1
380	20250328	122500	545651350	87500	87500	87500	87500	0
381	20250328	122400	545651350	87500	87500	87500	87500	21
382	20250328	122300	543813850	87500	87500	87500	87500	0
383	20250328	122200	543813850	87500	87500	87500	87500	8
384	20250328	122100	543113850	87500	87500	87500	87500	1
385	20250328	122000	543026350	87500	87500	87500	87500	0
386	20250328	121900	543026350	87500	87500	87500	87500	21
387	20250328	121800	541188850	87500	87500	87500	87500	226
388	20250328	121700	521413850	87600	87600	87600	87600	0
389	20250328	121600	521413850	87600	87600	87600	87600	0
390	20250328	121500	521413850	87600	87600	87600	87600	5
391	20250328	121400	520975850	87600	87600	87600	87600	0
392	20250328	121300	520975850	87600	87600	87600	87600	1
393	20250328	121200	520888250	87500	87500	87500	87500	60
394	20250328	121100	515638250	87500	87500	87500	87500	6
395	20250328	121000	515113250	87500	87500	87500	87500	8
396	20250328	120900	514413250	87500	87600	87600	87500	2
397	20250328	120800	514238150	87600	87600	87600	87600	0
398	20250328	120700	514238150	87600	87600	87600	87600	8
399	20250328	120600	513537350	87600	87600	87600	87600	0
400	20250328	120500	513537350	87600	87600	87600	87600	0
401	20250328	120400	513537350	87600	87600	87600	87600	0
402	20250328	120300	513537350	87600	87600	87600	87600	0
403	20250328	120200	513537350	87600	87600	87600	87600	0
404	20250328	120100	513537350	87600	87600	87600	87600	2
405	20250328	120000	513362150	87600	87600	87600	87600	0
406	20250328	115900	513362150	87600	87600	87600	87600	25
407	20250328	115800	511172150	87600	87600	87600	87600	0
408	20250328	115700	511172150	87600	87600	87600	87600	8
409	20250328	115600	510471350	87600	87600	87600	87600	0
410	20250328	115500	510471350	87600	87600	87600	87600	0
411	20250328	115400	510471350	87600	87600	87600	87600	0
412	20250328	115300	510471350	87600	87600	87600	87600	0
413	20250328	115200	510471350	87600	87600	87600	87600	0
414	20250328	115100	510471350	87600	87500	87600	87500	33
415	20250328	115000	507583350	87500	87400	87600	87400	40
416	20250328	114900	504086150	87400	87400	87400	87400	30
417	20250328	114800	501464150	87500	87500	87500	87500	11
418	20250328	114700	500501650	87600	87600	87600	87600	0
419	20250328	114600	500501650	87600	87600	87600	87600	0
420	20250328	114500	500501650	87600	87600	87600	87600	5
421	20250328	114400	500063650	87600	87600	87600	87600	10
422	20250328	114300	499187650	87400	87400	87400	87400	0
423	20250328	114200	499187650	87400	87400	87400	87400	0
424	20250328	114100	499187650	87400	87400	87400	87400	0
425	20250328	114000	499187650	87400	87400	87400	87400	0
426	20250328	113900	499187650	87400	87400	87400	87400	0
427	20250328	113800	499187650	87400	87400	87400	87400	9
428	20250328	113700	498401050	87400	87400	87400	87400	0
429	20250328	113600	498401050	87400	87400	87400	87400	0
430	20250328	113500	498401050	87400	87400	87400	87400	0
431	20250328	113400	498401050	87400	87400	87400	87400	0
432	20250328	113300	498401050	87400	87400	87400	87400	0
433	20250328	113200	498401050	87400	87400	87400	87400	0
434	20250328	113100	498401050	87400	87500	87600	87400	5
435	20250328	113000	497963550	87500	87500	87500	87500	12
436	20250328	112900	496913550	87500	87500	87500	87500	0
437	20250328	112800	496913550	87500	87500	87500	87500	0
438	20250328	112700	496913550	87500	87500	87500	87500	9
439	20250328	112600	496126050	87500	87500	87500	87500	5
440	20250328	112500	495688550	87500	87500	87500	87500	0
441	20250328	112400	495688550	87500	87500	87500	87500	0
442	20250328	112300	495688550	87500	87500	87500	87500	8
443	20250328	112200	494988550	87400	87400	87400	87400	80
444	20250328	112100	487996550	87500	87500	87500	87500	3
445	20250328	112000	487734050	87500	87500	87500	87500	0
446	20250328	111900	487734050	87500	87500	87500	87500	0
447	20250328	111800	487734050	87500	87500	87500	87500	75
448	20250328	111700	481171550	87500	87500	87500	87500	0
449	20250328	111600	481171550	87500	87500	87500	87500	37
450	20250328	111500	477934050	87500	87500	87500	87500	0
451	20250328	111400	477934050	87500	87500	87500	87500	0
452	20250328	111300	477934050	87500	87500	87500	87500	0
453	20250328	111200	477934050	87500	87500	87500	87500	0
454	20250328	111100	477934050	87500	87500	87500	87500	0
455	20250328	111000	477934050	87500	87500	87500	87500	0
456	20250328	110900	477934050	87500	87500	87500	87500	471
457	20250328	110800	436721550	87600	87600	87600	87600	1
458	20250328	110700	436633950	87600	87600	87600	87600	0
459	20250328	110600	436633950	87600	87600	87600	87600	1
460	20250328	110500	436546350	87500	87700	87700	87500	102
461	20250328	110400	427620950	87600	87600	87600	87600	98
462	20250328	110300	419036150	87600	87600	87600	87600	10
463	20250328	110200	418160150	87700	87700	87700	87700	0
464	20250328	110100	418160150	87700	87700	87700	87700	0
465	20250328	110000	418160150	87700	87700	87700	87700	1
466	20250328	105900	418072450	87700	87600	87700	87600	11
467	20250328	105800	417108750	87700	87700	87700	87700	0
468	20250328	105700	417108750	87700	87700	87700	87700	2
469	20250328	105600	416933350	87700	87700	87700	87700	1
470	20250328	105500	416845650	87600	87600	87600	87600	0
471	20250328	105400	416845650	87600	87600	87600	87600	0
472	20250328	105300	416845650	87600	87600	87600	87600	0
473	20250328	105200	416845650	87600	87600	87600	87600	0
474	20250328	105100	416845650	87600	87600	87600	87600	0
475	20250328	105000	416845650	87600	87600	87600	87600	0
476	20250328	104900	416845650	87600	87600	87600	87600	0
477	20250328	104800	416845650	87600	87600	87600	87600	12
478	20250328	104700	415794450	87600	87600	87600	87600	3
479	20250328	104600	415531650	87600	87700	87700	87600	411
480	20250328	104500	379527550	87700	87700	87700	87700	1
481	20250328	104400	379439850	87700	87700	87700	87700	1
482	20250328	104300	379352150	87700	87700	87700	87700	4
483	20250328	104200	379001350	87700	87700	87700	87700	0
484	20250328	104100	379001350	87700	87700	87700	87700	10
485	20250328	104000	378124350	87700	87700	87700	87700	3
486	20250328	103900	377861250	87700	87700	87700	87700	4
487	20250328	103800	377510450	87700	87700	87700	87700	0
488	20250328	103700	377510450	87700	87700	87700	87700	0
489	20250328	103600	377510450	87700	87700	87700	87700	1
490	20250328	103500	377422750	87700	87700	87700	87700	4
491	20250328	103400	377071950	87700	87700	87700	87700	1
492	20250328	103300	376984250	87700	87700	87700	87700	1
493	20250328	103200	376896550	87700	87700	87700	87700	1
494	20250328	103100	376808850	87700	87700	87700	87700	1
495	20250328	103000	376721150	87700	87700	87700	87700	3
496	20250328	102900	376458050	87700	87700	87700	87700	1
497	20250328	102800	376370350	87500	87500	87500	87500	0
498	20250328	102700	376370350	87500	87500	87500	87500	29
499	20250328	102600	373832850	87500	87500	87500	87500	0
500	20250328	102500	373832850	87500	87500	87500	87500	0
501	20250328	102400	373832850	87500	87500	87500	87500	0
502	20250328	102300	373832850	87500	87500	87500	87500	0
503	20250328	102200	373832850	87500	87600	87600	87500	20
504	20250328	102100	372081650	87600	87600	87600	87600	0
505	20250328	102000	372081650	87600	87600	87600	87600	607
506	20250328	101900	318908450	87600	87600	87600	87600	2
507	20250328	101800	318733250	87600	87600	87600	87600	0
508	20250328	101700	318733250	87600	87600	87600	87600	3
509	20250328	101600	318470450	87600	87600	87600	87600	1
510	20250328	101500	318382850	87600	87600	87600	87600	0
511	20250328	101400	318382850	87600	87600	87600	87600	23
512	20250328	101300	316368050	87600	87500	87600	87500	3
513	20250328	101200	316105450	87500	87600	87600	87500	78
514	20250328	101100	309279950	87500	87500	87500	87500	0
515	20250328	101000	309279950	87500	87500	87500	87500	209
516	20250328	100900	290992450	87500	87500	87500	87500	0
517	20250328	100800	290992450	87500	87500	87500	87500	22
518	20250328	100700	289067450	87500	87500	87500	87500	0
519	20250328	100600	289067450	87500	87500	87500	87500	7
520	20250328	100500	288454950	87400	87500	87500	87400	42
521	20250328	100400	284784050	87500	87500	87500	87500	0
522	20250328	100300	284784050	87500	87500	87500	87500	16
523	20250328	100200	283384050	87500	87500	87500	87500	8
524	20250328	100100	282684050	87400	87400	87400	87400	220
525	20250328	100000	263456050	87500	87500	87500	87500	1
526	20250328	095900	263368550	87500	87500	87500	87500	42
527	20250328	095800	259693550	87500	87500	87500	87500	4
528	20250328	095700	259343550	87500	87500	87500	87500	51
529	20250328	095600	254881050	87400	87400	87400	87400	1
530	20250328	095500	254793650	87500	87500	87500	87500	43
531	20250328	095400	251031150	87500	87500	87500	87500	3
532	20250328	095300	250768650	87500	87500	87500	87500	1
533	20250328	095200	250681150	87500	87500	87500	87500	2
534	20250328	095100	250506150	87500	87500	87500	87500	7
535	20250328	095000	249893650	87400	87400	87400	87400	0
536	20250328	094900	249893650	87400	87400	87400	87400	11
537	20250328	094800	248932250	87500	87600	87600	87500	544
538	20250328	094700	201331750	87700	87700	87700	87700	0
539	20250328	094600	201331750	87700	87700	87700	87700	2
540	20250328	094500	201156350	87800	87800	87800	87800	0
541	20250328	094400	201156350	87800	87800	87800	87800	0
542	20250328	094300	201156350	87800	87700	87800	87700	2
543	20250328	094200	200980850	87700	87600	87800	87600	198
544	20250328	094100	183635750	87700	87700	87700	87700	0
545	20250328	094000	183635750	87700	87900	87900	87700	25
546	20250328	093900	181442350	87900	87900	87900	87900	0
547	20250328	093800	181442350	87900	87900	87900	87900	1
548	20250328	093700	181354450	87700	87700	87700	87700	0
549	20250328	093600	181354450	87700	87700	87700	87700	50
550	20250328	093500	176969450	87700	87700	87700	87700	31
551	20250328	093400	174250750	87600	87650	87650	87600	25
552	20250328	093300	172060700	87700	87700	87700	87700	1
553	20250328	093200	171973000	87700	87700	87700	87700	0
554	20250328	093100	171973000	87700	87700	87700	87700	0
555	20250328	093000	171973000	87700	87700	87700	87700	2
556	20250328	092900	171797600	87600	87600	87600	87600	0
557	20250328	092800	171797600	87600	87600	87600	87600	0
558	20250328	092700	171797600	87600	87600	87600	87600	36
559	20250328	092600	168644000	87700	87700	87700	87700	0
560	20250328	092500	168644000	87700	87700	87700	87700	1
561	20250328	092400	168556300	87700	87700	87700	87700	6
562	20250328	092300	168030100	87700	87700	87700	87700	2
563	20250328	092200	167854700	87700	87600	87700	87600	41
564	20250328	092100	164262600	87700	87600	87700	87600	4
565	20250328	092000	163912100	87600	87600	87600	87600	0
566	20250328	091900	163912100	87600	87600	87600	87600	0
567	20250328	091800	163912100	87600	87600	87600	87600	4
568	20250328	091700	163561700	87700	87600	87700	87600	193
569	20250328	091600	146654700	87700	87700	87700	87700	76
570	20250328	091500	139989500	87700	87700	87700	87700	0
571	20250328	091400	139989500	87700	87700	87700	87700	0
572	20250328	091300	139989500	87700	87700	87700	87700	127
573	20250328	091200	128851600	87500	87500	87500	87500	24
574	20250328	091100	126751600	87700	87700	87700	87700	4
575	20250328	091000	126400800	87600	87600	87600	87500	229
576	20250328	090900	106340800	87500	87500	87600	87500	83
577	20250328	090800	99070900	87400	87500	87500	87400	34
578	20250328	090700	96097100	87400	87500	87500	87400	106
579	20250328	090600	86832100	87700	87800	87800	87500	157
580	20250328	090500	73093200	87900	87700	87900	87500	144
581	20250328	090400	60476800	87700	87900	87900	87700	187
582	20250328	090300	44076700	87900	87900	87900	87800	39
583	20250328	090200	40650300	87900	87900	88000	87900	80
584	20250328	090100	33618200	88000	88000	88000	87900	91
585	20250328	090000	25610800	88100	88400	88400	88100	290