KissMeData/008930/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185200	1512526800	27550	27550	27550	27550	3064
3	20250328	185100	1512526800	27550	27550	27550	27550	0
4	20250328	185000	1512526800	27550	27550	27550	27550	0
5	20250328	184900	1512526800	27550	27550	27550	27550	0
6	20250328	184800	1512526800	27550	27550	27550	27550	0
7	20250328	184700	1512526800	27550	27550	27550	27550	0
8	20250328	184600	1512526800	27550	27550	27550	27550	0
9	20250328	184500	1512526800	27550	27550	27550	27550	0
10	20250328	184400	1512526800	27550	27550	27550	27550	0
11	20250328	184300	1512526800	27550	27550	27550	27550	0
12	20250328	184200	1512526800	27550	27550	27550	27550	0
13	20250328	184100	1512526800	27550	27550	27550	27550	0
14	20250328	184000	1512526800	27550	27550	27550	27550	0
15	20250328	183900	1512526800	27550	27550	27550	27550	0
16	20250328	183800	1512526800	27550	27550	27550	27550	0
17	20250328	183700	1512526800	27550	27550	27550	27550	0
18	20250328	183600	1512526800	27550	27550	27550	27550	0
19	20250328	183500	1512526800	27550	27550	27550	27550	0
20	20250328	183400	1512526800	27550	27550	27550	27550	0
21	20250328	183300	1512526800	27550	27550	27550	27550	0
22	20250328	183200	1512526800	27550	27550	27550	27550	0
23	20250328	183100	1512526800	27550	27550	27550	27550	0
24	20250328	183000	1512526800	27550	27550	27550	27550	0
25	20250328	182900	1512526800	27550	27550	27550	27550	0
26	20250328	182800	1512526800	27550	27550	27550	27550	0
27	20250328	182700	1512526800	27550	27550	27550	27550	0
28	20250328	182600	1512526800	27550	27550	27550	27550	0
29	20250328	182500	1512526800	27550	27550	27550	27550	0
30	20250328	182400	1512526800	27550	27550	27550	27550	0
31	20250328	182300	1512526800	27550	27550	27550	27550	0
32	20250328	182200	1512526800	27550	27550	27550	27550	3064
33	20250328	182100	1512526800	27550	27550	27550	27550	0
34	20250328	182000	1512526800	27550	27550	27550	27550	0
35	20250328	181900	1512526800	27550	27550	27550	27550	0
36	20250328	181800	1512526800	27550	27550	27550	27550	0
37	20250328	181700	1512526800	27550	27550	27550	27550	0
38	20250328	181600	1512526800	27550	27550	27550	27550	0
39	20250328	181500	1512526800	27550	27550	27550	27550	0
40	20250328	181400	1512526800	27550	27550	27550	27550	0
41	20250328	181300	1512526800	27550	27550	27550	27550	0
42	20250328	181200	1512526800	27550	27550	27550	27550	0
43	20250328	181100	1512526800	27550	27550	27550	27550	0
44	20250328	181000	1512526800	27550	27550	27550	27550	0
45	20250328	180900	1512526800	27550	27550	27550	27550	0
46	20250328	180800	1512526800	27550	27550	27550	27550	0
47	20250328	180700	1512526800	27550	27550	27550	27550	0
48	20250328	180600	1512526800	27550	27550	27550	27550	0
49	20250328	180500	1512526800	27550	27550	27550	27550	0
50	20250328	180400	1512526800	27550	27550	27550	27550	0
51	20250328	180300	1512526800	27550	27550	27550	27550	0
52	20250328	180200	1512526800	27550	27550	27550	27550	0
53	20250328	180100	1512526800	27550	27550	27550	27550	0
54	20250328	180000	1512526800	27550	27550	27550	27550	0
55	20250328	175900	1512526800	27550	27550	27550	27550	0
56	20250328	175800	1512526800	27550	27550	27550	27550	0
57	20250328	175700	1512526800	27550	27550	27550	27550	0
58	20250328	175600	1512526800	27550	27550	27550	27550	0
59	20250328	175500	1512526800	27550	27550	27550	27550	0
60	20250328	175400	1512526800	27550	27550	27550	27550	0
61	20250328	175300	1512526800	27550	27550	27550	27550	0
62	20250328	175200	1512526800	27550	27550	27550	27550	3064
63	20250328	175100	1512526800	27550	27550	27550	27550	0
64	20250328	175000	1512526800	27550	27550	27550	27550	0
65	20250328	174900	1512526800	27550	27550	27550	27550	0
66	20250328	174800	1512526800	27550	27550	27550	27550	0
67	20250328	174700	1512526800	27550	27550	27550	27550	0
68	20250328	174600	1512526800	27550	27550	27550	27550	0
69	20250328	174500	1512526800	27550	27550	27550	27550	0
70	20250328	174400	1512526800	27550	27550	27550	27550	0
71	20250328	174300	1512526800	27550	27550	27550	27550	0
72	20250328	174200	1512526800	27550	27550	27550	27550	0
73	20250328	174100	1512526800	27550	27550	27550	27550	0
74	20250328	174000	1512526800	27550	27550	27550	27550	0
75	20250328	173900	1512526800	27550	27550	27550	27550	0
76	20250328	173800	1512526800	27550	27550	27550	27550	0
77	20250328	173700	1512526800	27550	27550	27550	27550	0
78	20250328	173600	1512526800	27550	27550	27550	27550	0
79	20250328	173500	1512526800	27550	27550	27550	27550	0
80	20250328	173400	1512526800	27550	27550	27550	27550	0
81	20250328	173300	1512526800	27550	27550	27550	27550	0
82	20250328	173200	1512526800	27550	27550	27550	27550	0
83	20250328	173100	1512526800	27550	27550	27550	27550	0
84	20250328	173000	1512526800	27550	27550	27550	27550	0
85	20250328	172900	1512526800	27550	27550	27550	27550	0
86	20250328	172800	1512526800	27550	27550	27550	27550	0
87	20250328	172700	1512526800	27550	27550	27550	27550	0
88	20250328	172600	1512526800	27550	27550	27550	27550	0
89	20250328	172500	1512526800	27550	27550	27550	27550	0
90	20250328	172400	1512526800	27550	27550	27550	27550	0
91	20250328	172300	1512526800	27550	27550	27550	27550	0
92	20250328	172200	1512526800	27550	27550	27550	27550	3064
93	20250328	172100	1512526800	27550	27550	27550	27550	0
94	20250328	172000	1512526800	27550	27550	27550	27550	0
95	20250328	171900	1512526800	27550	27550	27550	27550	0
96	20250328	171800	1512526800	27550	27550	27550	27550	0
97	20250328	171700	1512526800	27550	27550	27550	27550	0
98	20250328	171600	1512526800	27550	27550	27550	27550	0
99	20250328	171500	1512526800	27550	27550	27550	27550	0
100	20250328	171400	1512526800	27550	27550	27550	27550	0
101	20250328	171300	1512526800	27550	27550	27550	27550	0
102	20250328	171200	1512526800	27550	27550	27550	27550	0
103	20250328	171100	1512526800	27550	27550	27550	27550	0
104	20250328	171000	1512526800	27550	27550	27550	27550	0
105	20250328	170900	1512526800	27550	27550	27550	27550	0
106	20250328	170800	1512526800	27550	27550	27550	27550	0
107	20250328	170700	1512526800	27550	27550	27550	27550	0
108	20250328	170600	1512526800	27550	27550	27550	27550	0
109	20250328	170500	1512526800	27550	27550	27550	27550	0
110	20250328	170400	1512526800	27550	27550	27550	27550	0
111	20250328	170300	1512526800	27550	27550	27550	27550	0
112	20250328	170200	1512526800	27550	27550	27550	27550	0
113	20250328	170100	1512526800	27550	27550	27550	27550	0
114	20250328	170000	1512526800	27550	27550	27550	27550	0
115	20250328	165900	1512526800	27550	27550	27550	27550	0
116	20250328	165800	1512526800	27550	27550	27550	27550	0
117	20250328	165700	1512526800	27550	27550	27550	27550	0
118	20250328	165600	1512526800	27550	27550	27550	27550	0
119	20250328	165500	1512526800	27550	27550	27550	27550	0
120	20250328	165400	1512526800	27550	27550	27550	27550	0
121	20250328	165300	1512526800	27550	27550	27550	27550	0
122	20250328	165200	1512526800	27550	27550	27550	27550	3064
123	20250328	165100	1512526800	27550	27550	27550	27550	0
124	20250328	165000	1512526800	27550	27550	27550	27550	0
125	20250328	164900	1512526800	27550	27550	27550	27550	0
126	20250328	164800	1512526800	27550	27550	27550	27550	0
127	20250328	164700	1512526800	27550	27550	27550	27550	0
128	20250328	164600	1512526800	27550	27550	27550	27550	0
129	20250328	164500	1512526800	27550	27550	27550	27550	0
130	20250328	164400	1512526800	27550	27550	27550	27550	0
131	20250328	164300	1512526800	27550	27550	27550	27550	0
132	20250328	164200	1512526800	27550	27550	27550	27550	0
133	20250328	164100	1512526800	27550	27550	27550	27550	0
134	20250328	164000	1512526800	27550	27550	27550	27550	0
135	20250328	163900	1512526800	27550	27550	27550	27550	0
136	20250328	163800	1512526800	27550	27550	27550	27550	0
137	20250328	163700	1512526800	27550	27550	27550	27550	0
138	20250328	163600	1512526800	27550	27550	27550	27550	0
139	20250328	163500	1512526800	27550	27550	27550	27550	0
140	20250328	163400	1512526800	27550	27550	27550	27550	0
141	20250328	163300	1512526800	27550	27550	27550	27550	0
142	20250328	163200	1512526800	27550	27550	27550	27550	0
143	20250328	163100	1512526800	27550	27550	27550	27550	0
144	20250328	163000	1512526800	27550	27550	27550	27550	0
145	20250328	162900	1512526800	27550	27550	27550	27550	0
146	20250328	162800	1512526800	27550	27550	27550	27550	0
147	20250328	162700	1512526800	27550	27550	27550	27550	0
148	20250328	162600	1512526800	27550	27550	27550	27550	0
149	20250328	162500	1512526800	27550	27550	27550	27550	0
150	20250328	162400	1512526800	27550	27550	27550	27550	0
151	20250328	162300	1512526800	27550	27550	27550	27550	0
152	20250328	162200	1512526800	27550	27550	27550	27550	3064
153	20250328	162100	1512526800	27550	27550	27550	27550	0
154	20250328	162000	1512526800	27550	27550	27550	27550	0
155	20250328	161900	1512526800	27550	27550	27550	27550	0
156	20250328	161800	1512526800	27550	27550	27550	27550	0
157	20250328	161700	1512526800	27550	27550	27550	27550	0
158	20250328	161600	1512526800	27550	27550	27550	27550	0
159	20250328	161500	1512526800	27550	27550	27550	27550	0
160	20250328	161400	1512526800	27550	27550	27550	27550	0
161	20250328	161300	1512526800	27550	27550	27550	27550	0
162	20250328	161200	1512526800	27550	27550	27550	27550	0
163	20250328	161100	1512526800	27550	27550	27550	27550	0
164	20250328	161000	1512526800	27550	27550	27550	27550	0
165	20250328	160900	1512526800	27550	27550	27550	27550	0
166	20250328	160800	1512526800	27550	27550	27550	27550	0
167	20250328	160700	1512526800	27550	27550	27550	27550	0
168	20250328	160600	1512526800	27550	27550	27550	27550	0
169	20250328	160500	1512526800	27550	27550	27550	27550	0
170	20250328	160400	1512526800	27550	27550	27550	27550	0
171	20250328	160300	1512526800	27550	27550	27550	27550	0
172	20250328	160200	1512526800	27550	27550	27550	27550	0
173	20250328	160100	1512526800	27550	27550	27550	27550	0
174	20250328	160000	1512526800	27550	27550	27550	27550	0
175	20250328	155900	1512526800	27550	27550	27550	27550	0
176	20250328	155800	1512526800	27550	27550	27550	27550	0
177	20250328	155700	1512526800	27550	27550	27550	27550	0
178	20250328	155600	1512526800	27550	27550	27550	27550	0
179	20250328	155500	1512526800	27550	27550	27550	27550	0
180	20250328	155400	1512526800	27550	27550	27550	27550	0
181	20250328	155300	1512526800	27550	27550	27550	27550	0
182	20250328	155200	1512526800	27550	27550	27550	27550	3064
183	20250328	155100	1512526800	27550	27550	27550	27550	0
184	20250328	155000	1512526800	27550	27550	27550	27550	0
185	20250328	154900	1512526800	27550	27550	27550	27550	0
186	20250328	154800	1512526800	27550	27550	27550	27550	0
187	20250328	154700	1512526800	27550	27550	27550	27550	0
188	20250328	154600	1512526800	27550	27550	27550	27550	0
189	20250328	154500	1512526800	27550	27550	27550	27550	0
190	20250328	154400	1512526800	27550	27550	27550	27550	0
191	20250328	154300	1512526800	27550	27550	27550	27550	0
192	20250328	154200	1512526800	27550	27550	27550	27550	0
193	20250328	154100	1512526800	27550	27550	27550	27550	0
194	20250328	154000	1512526800	27550	27550	27550	27550	0
195	20250328	153900	1512526800	27550	27550	27550	27550	0
196	20250328	153800	1512526800	27550	27550	27550	27550	0
197	20250328	153700	1512526800	27550	27550	27550	27550	0
198	20250328	153600	1512526800	27550	27550	27550	27550	0
199	20250328	153500	1512526800	27550	27550	27550	27550	0
200	20250328	153400	1512526800	27550	27550	27550	27550	0
201	20250328	153300	1512526800	27550	27550	27550	27550	0
202	20250328	153200	1512526800	27550	27550	27550	27550	0
203	20250328	153100	1512526800	27550	27550	27550	27550	0
204	20250328	153000	1512526800	27550	27550	27550	27550	3064
205	20250328	152900	1428113600	27450	27450	27450	27450	0
206	20250328	152800	1428113600	27450	27450	27450	27450	0
207	20250328	152700	1428113600	27450	27450	27450	27450	0
208	20250328	152600	1428113600	27450	27450	27450	27450	0
209	20250328	152500	1428113600	27450	27450	27450	27450	0
210	20250328	152400	1428113600	27450	27450	27450	27450	0
211	20250328	152300	1428113600	27450	27450	27450	27450	0
212	20250328	152200	1428113600	27450	27450	27450	27450	0
213	20250328	152100	1428113600	27450	27450	27450	27450	0
214	20250328	152000	1428113600	27450	27450	27450	27450	0
215	20250328	151900	1428113600	27450	27400	27450	27400	420
216	20250328	151800	1416585350	27450	27400	27450	27350	396
217	20250328	151700	1405737450	27450	27450	27450	27350	115
218	20250328	151600	1402580850	27450	27450	27450	27350	144
219	20250328	151500	1398634300	27450	27400	27450	27350	177
220	20250328	151400	1393780600	27450	27450	27450	27400	262
221	20250328	151300	1386601500	27400	27450	27450	27400	159
222	20250328	151200	1382244600	27450	27450	27450	27450	38
223	20250328	151100	1381201500	27450	27400	27450	27400	314
224	20250328	151000	1372597700	27450	27400	27450	27400	371
225	20250328	150900	1362431000	27450	27450	27450	27450	48
226	20250328	150800	1361113400	27450	27450	27450	27400	45
227	20250328	150700	1359878250	27450	27450	27450	27450	28
228	20250328	150600	1359109650	27450	27450	27450	27450	29
229	20250328	150500	1358313600	27450	27400	27450	27400	541
230	20250328	150400	1343488200	27400	27400	27400	27400	191
231	20250328	150300	1338254800	27400	27400	27400	27400	258
232	20250328	150200	1331185600	27400	27400	27400	27400	27
233	20250328	150100	1330445800	27400	27400	27400	27400	174
234	20250328	150000	1325678200	27400	27400	27400	27350	7
235	20250328	145900	1325486450	27350	27350	27350	27350	52
236	20250328	145800	1324064250	27350	27350	27350	27350	2
237	20250328	145700	1324009550	27350	27350	27350	27350	48
238	20250328	145600	1322696750	27350	27350	27350	27350	0
239	20250328	145500	1322696750	27350	27350	27350	27350	45
240	20250328	145400	1321466000	27400	27400	27400	27350	86
241	20250328	145300	1319113700	27350	27400	27400	27350	64
242	20250328	145200	1317362650	27400	27400	27400	27400	3
243	20250328	145100	1317280450	27400	27400	27400	27400	0
244	20250328	145000	1317280450	27400	27400	27400	27400	1
245	20250328	144900	1317253050	27350	27350	27350	27350	2
246	20250328	144800	1317198350	27350	27350	27350	27350	3
247	20250328	144700	1317116300	27400	27400	27400	27400	231
248	20250328	144600	1310786900	27300	27350	27350	27300	338
249	20250328	144500	1301557000	27300	27400	27400	27300	1372
250	20250328	144400	1264033900	27350	27350	27350	27350	49
251	20250328	144300	1262693750	27350	27350	27350	27350	37
252	20250328	144200	1261681800	27400	27400	27400	27400	0
253	20250328	144100	1261681800	27400	27400	27400	27400	1
254	20250328	144000	1261654400	27350	27350	27350	27350	0
255	20250328	143900	1261654400	27350	27350	27350	27350	0
256	20250328	143800	1261654400	27350	27350	27400	27350	74
257	20250328	143700	1259630450	27350	27350	27350	27350	129
258	20250328	143600	1256102300	27350	27400	27400	27350	110
259	20250328	143500	1253093750	27400	27350	27400	27350	4930
260	20250328	143400	1118013200	27350	27350	27400	27350	138
261	20250328	143300	1114238850	27350	27350	27350	27350	455
262	20250328	143200	1101794600	27350	27350	27350	27350	176
263	20250328	143100	1096981000	27400	27400	27400	27400	0
264	20250328	143000	1096981000	27400	27400	27400	27400	0
265	20250328	142900	1096981000	27400	27400	27400	27400	0
266	20250328	142800	1096981000	27400	27400	27400	27400	255
267	20250328	142700	1089994000	27400	27400	27400	27400	611
268	20250328	142600	1073252600	27400	27450	27450	27400	19
269	20250328	142500	1072731100	27400	27400	27400	27400	0
270	20250328	142400	1072731100	27400	27400	27450	27400	161
271	20250328	142300	1068317650	27400	27400	27400	27400	150
272	20250328	142200	1064207650	27400	27400	27400	27400	21
273	20250328	142100	1063632250	27400	27400	27400	27400	21
274	20250328	142000	1063056850	27400	27400	27400	27400	100
275	20250328	141900	1060316850	27450	27450	27450	27450	20
276	20250328	141800	1059767850	27450	27350	27450	27350	857
277	20250328	141700	1036320550	27350	27350	27350	27350	0
278	20250328	141600	1036320550	27350	27300	27350	27300	53
279	20250328	141500	1034872600	27300	27300	27350	27300	27
280	20250328	141400	1034134450	27300	27350	27350	27300	53
281	20250328	141300	1032686600	27350	27350	27350	27350	0
282	20250328	141200	1032686600	27350	27300	27350	27300	69
283	20250328	141100	1030801900	27300	27350	27350	27300	23
284	20250328	141000	1030172900	27350	27350	27350	27350	69
285	20250328	140900	1028285750	27350	27350	27350	27350	22
286	20250328	140800	1027684050	27300	27300	27300	27300	2
287	20250328	140700	1027629450	27350	27350	27350	27350	18
288	20250328	140600	1027137150	27350	27350	27350	27350	62
289	20250328	140500	1025441450	27300	27350	27350	27300	19
290	20250328	140400	1024921850	27300	27300	27300	27300	188
291	20250328	140300	1019789450	27300	27300	27300	27300	1
292	20250328	140200	1019762150	27300	27300	27300	27300	34
293	20250328	140100	1018833950	27350	27300	27350	27300	23
294	20250328	140000	1018205900	27350	27350	27350	27350	1
295	20250328	135900	1018178550	27300	27300	27300	27300	45
296	20250328	135800	1016950050	27350	27300	27350	27300	683
297	20250328	135700	998303850	27300	27300	27300	27300	100
298	20250328	135600	995573850	27300	27300	27300	27300	383
299	20250328	135500	985117950	27300	27300	27300	27300	680
300	20250328	135400	966553950	27300	27350	27350	27300	72
301	20250328	135300	964587250	27300	27300	27300	27300	0
302	20250328	135200	964587250	27300	27300	27300	27300	34
303	20250328	135100	963659050	27300	27350	27350	27300	11
304	20250328	135000	963358700	27350	27350	27350	27350	19
305	20250328	134900	962839050	27350	27350	27350	27350	18
306	20250328	134800	962346750	27300	27300	27300	27300	30
307	20250328	134700	961527750	27350	27350	27350	27350	22
308	20250328	134600	960926050	27350	27350	27350	27350	0
309	20250328	134500	960926050	27350	27350	27350	27350	20
310	20250328	134400	960379050	27300	27300	27300	27300	1
311	20250328	134300	960351750	27300	27350	27350	27300	15
312	20250328	134200	959941700	27300	27300	27300	27300	222
313	20250328	134100	953881100	27300	27300	27300	27300	726
314	20250328	134000	934061300	27350	27300	27350	27300	79
315	20250328	133900	931903650	27350	27350	27350	27350	311
316	20250328	133800	923397800	27350	27350	27350	27350	2
317	20250328	133700	923343100	27350	27350	27350	27350	30
318	20250328	133600	922522600	27350	27350	27350	27350	1
319	20250328	133500	922495250	27350	27350	27350	27350	341
320	20250328	133400	913168900	27350	27350	27350	27350	5
321	20250328	133300	913032150	27300	27350	27350	27300	32
322	20250328	133200	912157000	27400	27400	27400	27400	0
323	20250328	133100	912157000	27400	27400	27400	27400	22
324	20250328	133000	911554200	27400	27350	27400	27350	75
325	20250328	132900	909502900	27350	27350	27350	27350	0
326	20250328	132800	909502900	27350	27350	27350	27350	18
327	20250328	132700	909010600	27350	27350	27350	27350	24
328	20250328	132600	908354200	27350	27350	27350	27350	27
329	20250328	132500	907615750	27350	27350	27350	27350	20
330	20250328	132400	907068750	27350	27350	27350	27350	34
331	20250328	132300	906138850	27400	27400	27400	27400	0
332	20250328	132200	906138850	27400	27300	27400	27300	337
333	20250328	132100	896916100	27300	27300	27300	27300	891
334	20250328	132000	872591800	27300	27300	27300	27300	0
335	20250328	131900	872591800	27300	27350	27350	27300	319
336	20250328	131800	863869450	27350	27350	27350	27350	80
337	20250328	131700	861681450	27300	27300	27300	27300	0
338	20250328	131600	861681450	27300	27350	27350	27300	259
339	20250328	131500	854608400	27350	27350	27350	27350	753
340	20250328	131400	834013850	27350	27350	27350	27350	51
341	20250328	131300	832619000	27350	27350	27350	27350	0
342	20250328	131200	832619000	27350	27350	27350	27350	47
343	20250328	131100	831333550	27350	27350	27350	27350	30
344	20250328	131000	830513050	27350	27350	27350	27350	0
345	20250328	130900	830513050	27350	27350	27350	27350	37
346	20250328	130800	829501100	27350	27350	27350	27350	42
347	20250328	130700	828352400	27350	27350	27350	27350	0
348	20250328	130600	828352400	27350	27350	27350	27350	41
349	20250328	130500	827231050	27350	27350	27350	27350	144
350	20250328	130400	823292650	27350	27350	27350	27350	47
351	20250328	130300	822007200	27350	27400	27400	27350	777
352	20250328	130200	800755500	27350	27400	27400	27350	256
353	20250328	130100	793743650	27350	27350	27350	27350	1
354	20250328	130000	793716300	27350	27450	27450	27350	68
355	20250328	125900	791855550	27400	27400	27400	27350	206
356	20250328	125800	786213700	27450	27450	27450	27450	2
357	20250328	125700	786158800	27350	27400	27400	27350	120
358	20250328	125600	782871300	27400	27350	27400	27350	180
359	20250328	125500	777941450	27350	27350	27350	27350	39
360	20250328	125400	776874800	27400	27400	27400	27400	2
361	20250328	125300	776820000	27400	27400	27400	27400	70
362	20250328	125200	774902000	27350	27350	27350	27350	165
363	20250328	125100	770389250	27350	27350	27400	27350	101
364	20250328	125000	767624400	27400	27350	27400	27350	126
365	20250328	124900	764178200	27350	27400	27400	27350	4044
366	20250328	124800	653396100	27450	27450	27450	27450	0
367	20250328	124700	653396100	27450	27400	27450	27400	2536
368	20250328	124600	583892900	27450	27450	27450	27450	0
369	20250328	124500	583892900	27450	27450	27450	27450	1
370	20250328	124400	583865450	27450	27450	27450	27450	0
371	20250328	124300	583865450	27450	27450	27450	27450	6
372	20250328	124200	583700750	27450	27450	27450	27450	1
373	20250328	124100	583673300	27450	27450	27450	27450	0
374	20250328	124000	583673300	27450	27400	27450	27400	2
375	20250328	123900	583618450	27450	27450	27450	27450	0
376	20250328	123800	583618450	27450	27450	27450	27450	0
377	20250328	123700	583618450	27450	27450	27450	27450	0
378	20250328	123600	583618450	27450	27450	27450	27450	0
379	20250328	123500	583618450	27450	27450	27450	27450	0
380	20250328	123400	583618450	27450	27450	27450	27450	18
381	20250328	123300	583124350	27450	27450	27450	27450	0
382	20250328	123200	583124350	27450	27450	27450	27450	2
383	20250328	123100	583069450	27400	27400	27400	27400	0
384	20250328	123000	583069450	27400	27400	27400	27400	0
385	20250328	122900	583069450	27400	27450	27500	27400	115
386	20250328	122800	579911800	27500	27500	27500	27500	0
387	20250328	122700	579911800	27500	27500	27500	27500	0
388	20250328	122600	579911800	27500	27500	27500	27500	0
389	20250328	122500	579911800	27500	27450	27500	27450	89
390	20250328	122400	577467700	27400	27400	27400	27400	0
391	20250328	122300	577467700	27400	27400	27400	27400	0
392	20250328	122200	577467700	27400	27400	27400	27400	0
393	20250328	122100	577467700	27400	27400	27400	27400	0
394	20250328	122000	577467700	27400	27400	27400	27400	0
395	20250328	121900	577467700	27400	27400	27400	27400	0
396	20250328	121800	577467700	27400	27450	27450	27400	28
397	20250328	121700	576699500	27400	27400	27400	27400	1
398	20250328	121600	576672100	27450	27450	27450	27450	51
399	20250328	121500	575272150	27450	27450	27450	27450	0
400	20250328	121400	575272150	27450	27450	27450	27450	39
401	20250328	121300	574201600	27450	27450	27450	27450	0
402	20250328	121200	574201600	27450	27450	27450	27450	19
403	20250328	121100	573680050	27450	27450	27450	27450	0
404	20250328	121000	573680050	27450	27450	27450	27450	10
405	20250328	120900	573405550	27450	27450	27450	27450	24
406	20250328	120800	572746750	27400	27400	27400	27400	0
407	20250328	120700	572746750	27400	27450	27450	27400	72
408	20250328	120600	570772900	27450	27450	27450	27450	14
409	20250328	120500	570388600	27450	27400	27450	27400	26
410	20250328	120400	569675300	27400	27400	27400	27400	100
411	20250328	120300	566935300	27450	27450	27450	27450	21
412	20250328	120200	566358850	27450	27450	27450	27450	0
413	20250328	120100	566358850	27450	27450	27450	27450	22
414	20250328	120000	565754950	27450	27450	27450	27450	0
415	20250328	115900	565754950	27450	27450	27450	27450	21
416	20250328	115800	565178500	27450	27450	27450	27450	0
417	20250328	115700	565178500	27450	27450	27450	27400	84
418	20250328	115600	562874450	27450	27450	27450	27450	0
419	20250328	115500	562874450	27450	27450	27450	27450	0
420	20250328	115400	562874450	27450	27450	27450	27450	19
421	20250328	115300	562352900	27400	27400	27400	27400	0
422	20250328	115200	562352900	27400	27400	27400	27400	0
423	20250328	115100	562352900	27400	27450	27450	27400	51
424	20250328	115000	560955450	27400	27400	27400	27400	100
425	20250328	114900	558215450	27400	27400	27400	27400	61
426	20250328	114800	556544050	27450	27450	27450	27450	239
427	20250328	114700	549983500	27450	27450	27450	27450	139
428	20250328	114600	546167950	27400	27400	27400	27400	43
429	20250328	114500	544989750	27400	27400	27400	27400	101
430	20250328	114400	542222350	27400	27400	27400	27400	0
431	20250328	114300	542222350	27400	27400	27400	27400	0
432	20250328	114200	542222350	27400	27400	27400	27400	0
433	20250328	114100	542222350	27400	27400	27400	27400	36
434	20250328	114000	541235950	27450	27450	27450	27450	20
435	20250328	113900	540686950	27450	27450	27450	27450	0
436	20250328	113800	540686950	27450	27450	27450	27450	21
437	20250328	113700	540110500	27400	27400	27400	27400	35
438	20250328	113600	539151500	27400	27400	27450	27400	95
439	20250328	113500	536547450	27400	27450	27450	27400	21
440	20250328	113400	535971550	27450	27450	27450	27450	75
441	20250328	113300	533912800	27400	27400	27450	27400	95
442	20250328	113200	531308750	27400	27400	27400	27400	141
443	20250328	113100	527445350	27350	27500	27500	27350	66
444	20250328	113000	525636950	27350	27450	27450	27350	89
445	20250328	112900	523201800	27450	27500	27500	27350	100
446	20250328	112800	520458800	27350	27350	27350	27350	88
447	20250328	112700	518052000	27450	27350	27450	27350	48
448	20250328	112600	516738300	27350	27350	27350	27350	400
449	20250328	112500	505798300	27350	27350	27350	27350	29
450	20250328	112400	505005150	27350	27350	27350	27350	0
451	20250328	112300	505005150	27350	27400	27400	27350	174
452	20250328	112200	500240000	27500	27400	27500	27400	12
453	20250328	112100	499911000	27350	27450	27500	27350	1608
454	20250328	112000	455858450	27450	27450	27450	27450	1
455	20250328	111900	455831000	27450	27450	27450	27450	1
456	20250328	111800	455803550	27450	27400	27450	27400	47
457	20250328	111700	454515700	27450	27450	27450	27450	10
458	20250328	111600	454241200	27400	27400	27400	27400	46
459	20250328	111500	452980800	27400	27400	27400	27400	31
460	20250328	111400	452131400	27400	27450	27450	27400	40
461	20250328	111300	451034900	27400	27450	27450	27400	373
462	20250328	111200	440801050	27500	27500	27500	27450	415
463	20250328	111100	429405250	27500	27500	27500	27500	1
464	20250328	111000	429377750	27450	27500	27500	27450	133
465	20250328	110900	425722550	27500	27500	27500	27500	5
466	20250328	110800	425585050	27550	27550	27550	27550	0
467	20250328	110700	425585050	27550	27550	27550	27550	1
468	20250328	110600	425557500	27550	27550	27550	27550	0
469	20250328	110500	425557500	27550	27550	27550	27550	2
470	20250328	110400	425502400	27500	27500	27550	27500	1211
471	20250328	110300	392198800	27500	27500	27500	27500	9
472	20250328	110200	391951300	27500	27550	27550	27500	5
473	20250328	110100	391813600	27600	27600	27600	27600	1
474	20250328	110000	391786000	27550	27550	27550	27550	0
475	20250328	105900	391786000	27550	27550	27550	27550	42
476	20250328	105800	390628900	27550	27550	27550	27550	0
477	20250328	105700	390628900	27550	27600	27600	27550	321
478	20250328	105600	381785150	27600	27600	27600	27600	0
479	20250328	105500	381785150	27600	27600	27600	27600	1
480	20250328	105400	381757550	27600	27600	27600	27600	1
481	20250328	105300	381729950	27600	27550	27600	27550	83
482	20250328	105200	379443250	27600	27600	27600	27600	1
483	20250328	105100	379415650	27600	27600	27600	27600	1
484	20250328	105000	379388050	27600	27600	27600	27550	58
485	20250328	104900	377789400	27600	27600	27600	27600	2
486	20250328	104800	377734200	27600	27600	27600	27600	2
487	20250328	104700	377679000	27600	27600	27600	27600	1
488	20250328	104600	377651400	27600	27600	27600	27600	2
489	20250328	104500	377596200	27600	27600	27600	27600	21
490	20250328	104400	377016600	27600	27600	27600	27600	20
491	20250328	104300	376464600	27600	27600	27600	27600	0
492	20250328	104200	376464600	27600	27550	27600	27550	22
493	20250328	104100	375857450	27600	27550	27600	27550	26
494	20250328	104000	375140250	27600	27600	27600	27600	20
495	20250328	103900	374588250	27600	27600	27600	27600	128
496	20250328	103800	371055450	27600	27600	27600	27600	22
497	20250328	103700	370448250	27550	27550	27550	27550	21
498	20250328	103600	369869700	27600	27600	27600	27600	20
499	20250328	103500	369317700	27600	27600	27600	27600	1
500	20250328	103400	369290100	27500	27500	27500	27500	13
501	20250328	103300	368932600	27550	27550	27550	27550	101
502	20250328	103200	366150050	27550	27550	27550	27550	246
503	20250328	103100	359372750	27550	27550	27550	27550	1
504	20250328	103000	359345200	27550	27550	27550	27550	53
505	20250328	102900	357885050	27600	27600	27600	27600	198
506	20250328	102800	352420250	27650	27650	27650	27650	20
507	20250328	102700	351867250	27600	27600	27600	27600	4
508	20250328	102600	351756850	27600	27600	27600	27600	0
509	20250328	102500	351756850	27600	27600	27600	27600	53
510	20250328	102400	350294050	27600	27600	27600	27600	312
511	20250328	102300	341682850	27700	27600	27700	27600	215
512	20250328	102200	335740950	27600	27600	27600	27600	5
513	20250328	102100	335602950	27550	27550	27550	27550	1
514	20250328	102000	335575400	27550	27750	27750	27550	23
515	20250328	101900	334941150	27750	27750	27750	27550	79
516	20250328	101800	332758900	27750	27750	27750	27750	20
517	20250328	101700	332203900	27750	27750	27750	27750	165
518	20250328	101600	327625150	27650	27700	27750	27500	229
519	20250328	101500	321308100	27700	27700	27700	27700	19
520	20250328	101400	320781800	27650	27650	27700	27650	47
521	20250328	101300	319480750	27600	27550	27600	27550	55
522	20250328	101200	317964050	27550	27550	27550	27550	24
523	20250328	101100	317302850	27550	27550	27550	27550	31
524	20250328	101000	316448800	27550	27500	27550	27500	20
525	20250328	100900	315897850	27500	27550	27550	27500	49
526	20250328	100800	314549250	27550	27550	27550	27550	0
527	20250328	100700	314549250	27550	27600	27600	27550	24
528	20250328	100600	313887950	27600	27550	27600	27550	52
529	20250328	100500	312454350	27550	27550	27550	27550	41
530	20250328	100400	311324800	27550	27550	27550	27550	4
531	20250328	100300	311214600	27550	27550	27550	27550	20
532	20250328	100200	310663600	27525	27550	27550	27525	56
533	20250328	100100	309120825	27550	27550	27550	27550	0
534	20250328	100000	309120825	27550	27500	27550	27500	4
535	20250328	095900	309010725	27550	27500	27550	27500	337
536	20250328	095800	299726475	27550	27550	27550	27500	82
537	20250328	095700	297467425	27550	27600	27600	27550	71
538	20250328	095600	295508375	27550	27550	27550	27550	1
539	20250328	095500	295480825	27550	27550	27550	27550	56
540	20250328	095400	293938025	27600	27600	27600	27600	2
541	20250328	095300	293882825	27600	27600	27600	27600	14
542	20250328	095200	293496425	27550	27600	27600	27550	81
543	20250328	095100	291260875	27500	27500	27500	27500	0
544	20250328	095000	291260875	27500	27500	27500	27500	0
545	20250328	094900	291260875	27500	27500	27500	27500	1
546	20250328	094800	291233375	27500	27500	27500	27500	1
547	20250328	094700	291205875	27500	27550	27550	27500	1197
548	20250328	094600	258229025	27550	27550	27550	27500	28
549	20250328	094500	257457675	27500	27550	27550	27500	48
550	20250328	094400	256135325	27550	27550	27550	27550	24
551	20250328	094300	255474125	27550	27550	27550	27550	8
552	20250328	094200	255253725	27550	27550	27550	27550	33
553	20250328	094100	254344575	27550	27550	27550	27550	25
554	20250328	094000	253655825	27550	27550	27550	27550	1
555	20250328	093900	253628275	27500	27500	27500	27500	1
556	20250328	093800	253600775	27500	27500	27550	27500	3
557	20250328	093700	253518225	27550	27550	27550	27550	3
558	20250328	093600	253435575	27550	27625	27625	27525	234
559	20250328	093500	246990000	27550	27625	27625	27550	220
560	20250328	093400	240927500	27550	27625	27625	27550	73
561	20250328	093300	238914625	27550	27500	27700	27500	936
562	20250328	093200	213136525	27500	27500	27500	27475	133
563	20250328	093100	209479450	27500	27500	27500	27500	2
564	20250328	093000	209424450	27500	27500	27500	27500	3
565	20250328	092900	209341950	27500	27500	27500	27500	1
566	20250328	092800	209314450	27450	27450	27450	27450	2
567	20250328	092700	209259550	27500	27500	27500	27450	272
568	20250328	092600	201779600	27500	27500	27500	27500	91
569	20250328	092500	199277100	27500	27500	27500	27500	20
570	20250328	092400	198727100	27500	27550	27550	27500	87
571	20250328	092300	196334550	27500	27550	27750	27500	451
572	20250328	092200	183905200	27550	27550	27550	27550	21
573	20250328	092100	183326650	27550	27550	27550	27550	28
574	20250328	092000	182555250	27500	27500	27500	27450	207
575	20250328	091900	176862800	27450	27500	27500	27450	20
576	20250328	091800	176312850	27500	27500	27500	27500	2
577	20250328	091700	176257850	27450	27450	27450	27450	137
578	20250328	091600	172497200	27450	27500	27500	27450	103
579	20250328	091500	169664750	27500	27500	27500	27500	4
580	20250328	091400	169554750	27500	27500	27500	27500	1
581	20250328	091300	169527250	27500	27500	27500	27450	7
582	20250328	091200	169335000	27500	27500	27500	27500	0
583	20250328	091100	169335000	27500	27550	27650	27450	1306
584	20250328	091000	133434700	27500	27650	27650	27500	146
585	20250328	090900	129419550	27500	27500	27500	27500	78
586	20250328	090800	127274550	27500	27500	27500	27500	323
587	20250328	090700	118392050	27500	27500	27500	27500	484
588	20250328	090600	105082050	27500	27550	27550	27500	30
589	20250328	090500	104255800	27550	27550	27600	27550	327
590	20250328	090400	95243900	27600	27650	27650	27550	262
591	20250328	090300	88012200	27650	27750	27750	27600	830
592	20250328	090200	65093800	27700	27650	27700	27650	141
593	20250328	090100	61188400	27700	27850	27850	27700	1740
594	20250328	090000	12818600	28000	27800	28000	27800	461