KissMeData/005610/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184600	508776950	53400	53400	53400	53400	177
3	20250320	184500	508776950	53400	53400	53400	53400	0
4	20250320	184400	508776950	53400	53400	53400	53400	0
5	20250320	184300	508776950	53400	53400	53400	53400	0
6	20250320	184200	508776950	53400	53400	53400	53400	0
7	20250320	184100	508776950	53400	53400	53400	53400	0
8	20250320	184000	508776950	53400	53400	53400	53400	0
9	20250320	183900	508776950	53400	53400	53400	53400	0
10	20250320	183800	508776950	53400	53400	53400	53400	0
11	20250320	183700	508776950	53400	53400	53400	53400	0
12	20250320	183600	508776950	53400	53400	53400	53400	0
13	20250320	183500	508776950	53400	53400	53400	53400	0
14	20250320	183400	508776950	53400	53400	53400	53400	0
15	20250320	183300	508776950	53400	53400	53400	53400	0
16	20250320	183200	508776950	53400	53400	53400	53400	0
17	20250320	183100	508776950	53400	53400	53400	53400	0
18	20250320	183000	508776950	53400	53400	53400	53400	0
19	20250320	182900	508776950	53400	53400	53400	53400	0
20	20250320	182800	508776950	53400	53400	53400	53400	0
21	20250320	182700	508776950	53400	53400	53400	53400	0
22	20250320	182600	508776950	53400	53400	53400	53400	0
23	20250320	182500	508776950	53400	53400	53400	53400	0
24	20250320	182400	508776950	53400	53400	53400	53400	0
25	20250320	182300	508776950	53400	53400	53400	53400	0
26	20250320	182200	508776950	53400	53400	53400	53400	0
27	20250320	182100	508776950	53400	53400	53400	53400	0
28	20250320	182000	508776950	53400	53400	53400	53400	0
29	20250320	181900	508776950	53400	53400	53400	53400	0
30	20250320	181800	508776950	53400	53400	53400	53400	0
31	20250320	181700	508776950	53400	53400	53400	53400	0
32	20250320	181600	508776950	53400	53400	53400	53400	177
33	20250320	181500	508776950	53400	53400	53400	53400	0
34	20250320	181400	508776950	53400	53400	53400	53400	0
35	20250320	181300	508776950	53400	53400	53400	53400	0
36	20250320	181200	508776950	53400	53400	53400	53400	0
37	20250320	181100	508776950	53400	53400	53400	53400	0
38	20250320	181000	508776950	53400	53400	53400	53400	0
39	20250320	180900	508776950	53400	53400	53400	53400	0
40	20250320	180800	508776950	53400	53400	53400	53400	0
41	20250320	180700	508776950	53400	53400	53400	53400	0
42	20250320	180600	508776950	53400	53400	53400	53400	0
43	20250320	180500	508776950	53400	53400	53400	53400	0
44	20250320	180400	508776950	53400	53400	53400	53400	0
45	20250320	180300	508776950	53400	53400	53400	53400	0
46	20250320	180200	508776950	53400	53400	53400	53400	0
47	20250320	180100	508776950	53400	53400	53400	53400	0
48	20250320	180000	508776950	53400	53400	53400	53400	0
49	20250320	175900	508776950	53400	53400	53400	53400	0
50	20250320	175800	508776950	53400	53400	53400	53400	0
51	20250320	175700	508776950	53400	53400	53400	53400	0
52	20250320	175600	508776950	53400	53400	53400	53400	0
53	20250320	175500	508776950	53400	53400	53400	53400	0
54	20250320	175400	508776950	53400	53400	53400	53400	0
55	20250320	175300	508776950	53400	53400	53400	53400	0
56	20250320	175200	508776950	53400	53400	53400	53400	0
57	20250320	175100	508776950	53400	53400	53400	53400	0
58	20250320	175000	508776950	53400	53400	53400	53400	0
59	20250320	174900	508776950	53400	53400	53400	53400	0
60	20250320	174800	508776950	53400	53400	53400	53400	0
61	20250320	174700	508776950	53400	53400	53400	53400	0
62	20250320	174600	508776950	53400	53400	53400	53400	177
63	20250320	174500	508776950	53400	53400	53400	53400	0
64	20250320	174400	508776950	53400	53400	53400	53400	0
65	20250320	174300	508776950	53400	53400	53400	53400	0
66	20250320	174200	508776950	53400	53400	53400	53400	0
67	20250320	174100	508776950	53400	53400	53400	53400	0
68	20250320	174000	508776950	53400	53400	53400	53400	0
69	20250320	173900	508776950	53400	53400	53400	53400	0
70	20250320	173800	508776950	53400	53400	53400	53400	0
71	20250320	173700	508776950	53400	53400	53400	53400	0
72	20250320	173600	508776950	53400	53400	53400	53400	0
73	20250320	173500	508776950	53400	53400	53400	53400	0
74	20250320	173400	508776950	53400	53400	53400	53400	0
75	20250320	173300	508776950	53400	53400	53400	53400	0
76	20250320	173200	508776950	53400	53400	53400	53400	0
77	20250320	173100	508776950	53400	53400	53400	53400	0
78	20250320	173000	508776950	53400	53400	53400	53400	0
79	20250320	172900	508776950	53400	53400	53400	53400	0
80	20250320	172800	508776950	53400	53400	53400	53400	0
81	20250320	172700	508776950	53400	53400	53400	53400	0
82	20250320	172600	508776950	53400	53400	53400	53400	0
83	20250320	172500	508776950	53400	53400	53400	53400	0
84	20250320	172400	508776950	53400	53400	53400	53400	0
85	20250320	172300	508776950	53400	53400	53400	53400	0
86	20250320	172200	508776950	53400	53400	53400	53400	0
87	20250320	172100	508776950	53400	53400	53400	53400	0
88	20250320	172000	508776950	53400	53400	53400	53400	0
89	20250320	171900	508776950	53400	53400	53400	53400	0
90	20250320	171800	508776950	53400	53400	53400	53400	0
91	20250320	171700	508776950	53400	53400	53400	53400	0
92	20250320	171600	508776950	53400	53400	53400	53400	177
93	20250320	171500	508776950	53400	53400	53400	53400	0
94	20250320	171400	508776950	53400	53400	53400	53400	0
95	20250320	171300	508776950	53400	53400	53400	53400	0
96	20250320	171200	508776950	53400	53400	53400	53400	0
97	20250320	171100	508776950	53400	53400	53400	53400	0
98	20250320	171000	508776950	53400	53400	53400	53400	0
99	20250320	170900	508776950	53400	53400	53400	53400	0
100	20250320	170800	508776950	53400	53400	53400	53400	0
101	20250320	170700	508776950	53400	53400	53400	53400	0
102	20250320	170600	508776950	53400	53400	53400	53400	0
103	20250320	170500	508776950	53400	53400	53400	53400	0
104	20250320	170400	508776950	53400	53400	53400	53400	0
105	20250320	170300	508776950	53400	53400	53400	53400	0
106	20250320	170200	508776950	53400	53400	53400	53400	0
107	20250320	170100	508776950	53400	53400	53400	53400	0
108	20250320	170000	508776950	53400	53400	53400	53400	0
109	20250320	165900	508776950	53400	53400	53400	53400	0
110	20250320	165800	508776950	53400	53400	53400	53400	0
111	20250320	165700	508776950	53400	53400	53400	53400	0
112	20250320	165600	508776950	53400	53400	53400	53400	0
113	20250320	165500	508776950	53400	53400	53400	53400	0
114	20250320	165400	508776950	53400	53400	53400	53400	0
115	20250320	165300	508776950	53400	53400	53400	53400	0
116	20250320	165200	508776950	53400	53400	53400	53400	0
117	20250320	165100	508776950	53400	53400	53400	53400	0
118	20250320	165000	508776950	53400	53400	53400	53400	0
119	20250320	164900	508776950	53400	53400	53400	53400	0
120	20250320	164800	508776950	53400	53400	53400	53400	0
121	20250320	164700	508776950	53400	53400	53400	53400	0
122	20250320	164600	508776950	53400	53400	53400	53400	177
123	20250320	164500	508776950	53400	53400	53400	53400	0
124	20250320	164400	508776950	53400	53400	53400	53400	0
125	20250320	164300	508776950	53400	53400	53400	53400	0
126	20250320	164200	508776950	53400	53400	53400	53400	0
127	20250320	164100	508776950	53400	53400	53400	53400	0
128	20250320	164000	508776950	53400	53400	53400	53400	0
129	20250320	163900	508776950	53400	53400	53400	53400	0
130	20250320	163800	508776950	53400	53400	53400	53400	0
131	20250320	163700	508776950	53400	53400	53400	53400	0
132	20250320	163600	508776950	53400	53400	53400	53400	0
133	20250320	163500	508776950	53400	53400	53400	53400	0
134	20250320	163400	508776950	53400	53400	53400	53400	0
135	20250320	163300	508776950	53400	53400	53400	53400	0
136	20250320	163200	508776950	53400	53400	53400	53400	0
137	20250320	163100	508776950	53400	53400	53400	53400	0
138	20250320	163000	508776950	53400	53400	53400	53400	0
139	20250320	162900	508776950	53400	53400	53400	53400	0
140	20250320	162800	508776950	53400	53400	53400	53400	0
141	20250320	162700	508776950	53400	53400	53400	53400	0
142	20250320	162600	508776950	53400	53400	53400	53400	0
143	20250320	162500	508776950	53400	53400	53400	53400	0
144	20250320	162400	508776950	53400	53400	53400	53400	0
145	20250320	162300	508776950	53400	53400	53400	53400	0
146	20250320	162200	508776950	53400	53400	53400	53400	0
147	20250320	162100	508776950	53400	53400	53400	53400	0
148	20250320	162000	508776950	53400	53400	53400	53400	0
149	20250320	161900	508776950	53400	53400	53400	53400	0
150	20250320	161800	508776950	53400	53400	53400	53400	0
151	20250320	161700	508776950	53400	53400	53400	53400	0
152	20250320	161600	508776950	53400	53400	53400	53400	177
153	20250320	161500	508776950	53400	53400	53400	53400	0
154	20250320	161400	508776950	53400	53400	53400	53400	0
155	20250320	161300	508776950	53400	53400	53400	53400	0
156	20250320	161200	508776950	53400	53400	53400	53400	0
157	20250320	161100	508776950	53400	53400	53400	53400	0
158	20250320	161000	508776950	53400	53400	53400	53400	0
159	20250320	160900	508776950	53400	53400	53400	53400	0
160	20250320	160800	508776950	53400	53400	53400	53400	0
161	20250320	160700	508776950	53400	53400	53400	53400	0
162	20250320	160600	508776950	53400	53400	53400	53400	0
163	20250320	160500	508776950	53400	53400	53400	53400	0
164	20250320	160400	508776950	53400	53400	53400	53400	0
165	20250320	160300	508776950	53400	53400	53400	53400	0
166	20250320	160200	508776950	53400	53400	53400	53400	0
167	20250320	160100	508776950	53400	53400	53400	53400	0
168	20250320	160000	508776950	53400	53400	53400	53400	0
169	20250320	155900	508776950	53400	53400	53400	53400	0
170	20250320	155800	508776950	53400	53400	53400	53400	0
171	20250320	155700	508776950	53400	53400	53400	53400	0
172	20250320	155600	508776950	53400	53400	53400	53400	0
173	20250320	155500	508776950	53400	53400	53400	53400	0
174	20250320	155400	508776950	53400	53400	53400	53400	0
175	20250320	155300	508776950	53400	53400	53400	53400	0
176	20250320	155200	508776950	53400	53400	53400	53400	0
177	20250320	155100	508776950	53400	53400	53400	53400	0
178	20250320	155000	508776950	53400	53400	53400	53400	0
179	20250320	154900	508776950	53400	53400	53400	53400	0
180	20250320	154800	508776950	53400	53400	53400	53400	0
181	20250320	154700	508776950	53400	53400	53400	53400	0
182	20250320	154600	508776950	53400	53400	53400	53400	177
183	20250320	154500	508776950	53400	53400	53400	53400	0
184	20250320	154400	508776950	53400	53400	53400	53400	0
185	20250320	154300	508776950	53400	53400	53400	53400	0
186	20250320	154200	508776950	53400	53400	53400	53400	0
187	20250320	154100	508776950	53400	53400	53400	53400	0
188	20250320	154000	508776950	53400	53400	53400	53400	0
189	20250320	153900	508776950	53400	53400	53400	53400	0
190	20250320	153800	508776950	53400	53400	53400	53400	0
191	20250320	153700	508776950	53400	53400	53400	53400	0
192	20250320	153600	508776950	53400	53400	53400	53400	0
193	20250320	153500	508776950	53400	53400	53400	53400	0
194	20250320	153400	508776950	53400	53400	53400	53400	0
195	20250320	153300	508776950	53400	53400	53400	53400	0
196	20250320	153200	508776950	53400	53400	53400	53400	0
197	20250320	153100	508776950	53400	53400	53400	53400	0
198	20250320	153000	508776950	53400	53400	53400	53400	177
199	20250320	152900	499325150	53200	53200	53200	53200	0
200	20250320	152800	499325150	53200	53200	53200	53200	0
201	20250320	152700	499325150	53200	53200	53200	53200	0
202	20250320	152600	499325150	53200	53200	53200	53200	0
203	20250320	152500	499325150	53200	53200	53200	53200	0
204	20250320	152400	499325150	53200	53200	53200	53200	0
205	20250320	152300	499325150	53200	53200	53200	53200	0
206	20250320	152200	499325150	53200	53200	53200	53200	0
207	20250320	152100	499325150	53200	53200	53200	53200	0
208	20250320	152000	499325150	53200	53200	53200	53200	0
209	20250320	151900	499325150	53200	53200	53400	53200	13
210	20250320	151800	498633350	53400	53300	53400	53300	3
211	20250320	151700	498473350	53400	53200	53400	53200	18
212	20250320	151600	497514450	53200	53300	53300	53200	16
213	20250320	151500	496662650	53300	53300	53300	53300	14
214	20250320	151400	495916450	53200	53300	53300	53200	12
215	20250320	151300	495277950	53200	53200	53200	53200	19
216	20250320	151200	494267150	53200	53200	53200	53200	70
217	20250320	151100	490543150	53200	53300	53400	53200	170
218	20250320	151000	481483250	53300	53200	53300	53200	2
219	20250320	150900	481376750	53100	53000	53100	53000	54
220	20250320	150800	478510250	53000	53200	53200	53000	239
221	20250320	150700	465810350	53200	53200	53300	53200	5
222	20250320	150600	465544250	53200	53200	53200	53200	1
223	20250320	150500	465491050	53100	53200	53200	53100	14
224	20250320	150400	464747250	53200	53200	53200	53200	6
225	20250320	150300	464428050	53200	53200	53200	53200	6
226	20250320	150200	464108850	53200	53200	53200	53200	0
227	20250320	150100	464108850	53200	53200	53200	53200	2
228	20250320	150000	464002450	53200	53200	53200	53200	1
229	20250320	145900	463949250	53100	53200	53200	53100	18
230	20250320	145800	462992850	53100	53100	53100	53100	23
231	20250320	145700	461771550	53100	53100	53100	53100	0
232	20250320	145600	461771550	53100	53100	53100	53100	0
233	20250320	145500	461771550	53100	53100	53100	53100	0
234	20250320	145400	461771550	53100	53100	53100	53100	22
235	20250320	145300	460603350	53200	53200	53200	53200	0
236	20250320	145200	460603350	53200	53100	53200	53100	24
237	20250320	145100	459328750	53000	53000	53000	53000	12
238	20250320	145000	458692750	53000	53000	53000	53000	0
239	20250320	144900	458692750	53000	53100	53100	53000	354
240	20250320	144800	439897350	53100	53100	53100	53100	0
241	20250320	144700	439897350	53100	53100	53100	53100	23
242	20250320	144600	438676050	53100	53100	53100	53100	0
243	20250320	144500	438676050	53100	53100	53100	53100	11
244	20250320	144400	438091950	53200	53200	53200	53200	0
245	20250320	144300	438091950	53200	53200	53200	53200	5
246	20250320	144200	437825950	53200	53200	53200	53200	0
247	20250320	144100	437825950	53200	53200	53200	53200	35
248	20250320	144000	435963950	53200	53100	53200	53100	9
249	20250320	143900	435485650	53100	53100	53100	53100	17
250	20250320	143800	434582950	53100	53100	53100	53100	0
251	20250320	143700	434582950	53100	53100	53100	53100	61
252	20250320	143600	431343850	53200	53200	53200	53200	24
253	20250320	143500	430067050	53100	53100	53100	53100	0
254	20250320	143400	430067050	53100	53100	53100	53100	39
255	20250320	143300	427996150	53200	53100	53200	53100	77
256	20250320	143200	423901450	53100	53100	53100	53100	0
257	20250320	143100	423901450	53100	53100	53100	53100	0
258	20250320	143000	423901450	53100	53100	53100	53100	0
259	20250320	142900	423901450	53100	53200	53200	53100	25
260	20250320	142800	422572750	53100	53100	53100	53100	9
261	20250320	142700	422094850	53100	53100	53100	53100	0
262	20250320	142600	422094850	53100	53200	53200	53100	17
263	20250320	142500	421191150	53100	53100	53100	53100	0
264	20250320	142400	421191150	53100	53100	53100	53100	0
265	20250320	142300	421191150	53100	53100	53100	53100	9
266	20250320	142200	420713250	53100	53100	53100	53100	15
267	20250320	142100	419916750	53200	53200	53200	53200	6
268	20250320	142000	419597550	53200	53200	53200	53200	0
269	20250320	141900	419597550	53200	53200	53200	53200	0
270	20250320	141800	419597550	53200	53200	53200	53200	0
271	20250320	141700	419597550	53200	53200	53200	53200	0
272	20250320	141600	419597550	53200	53200	53200	53200	0
273	20250320	141500	419597550	53200	53200	53200	53200	200
274	20250320	141400	408957550	53200	53200	53200	53200	20
275	20250320	141300	407893550	53200	53200	53200	53200	0
276	20250320	141200	407893550	53200	53200	53200	53200	1
277	20250320	141100	407840350	53400	53400	53400	53400	0
278	20250320	141000	407840350	53400	53200	53400	53200	11
279	20250320	140900	407253150	53200	53200	53200	53200	0
280	20250320	140800	407253150	53200	53200	53200	53200	1
281	20250320	140700	407199950	53200	53200	53200	53200	0
282	20250320	140600	407199950	53200	53200	53200	53200	0
283	20250320	140500	407199950	53200	53200	53200	53200	0
284	20250320	140400	407199950	53200	53200	53200	53200	0
285	20250320	140300	407199950	53200	53200	53200	53200	0
286	20250320	140200	407199950	53200	53200	53200	53200	0
287	20250320	140100	407199950	53200	53200	53200	53200	20
288	20250320	140000	406135950	53400	53400	53400	53400	6
289	20250320	135900	405815550	53200	53200	53200	53200	0
290	20250320	135800	405815550	53200	53200	53200	53200	1
291	20250320	135700	405762350	53200	53200	53200	53200	10
292	20250320	135600	405230350	53200	53200	53200	53200	0
293	20250320	135500	405230350	53200	53200	53200	53200	0
294	20250320	135400	405230350	53200	53200	53200	53200	17
295	20250320	135300	404325950	53200	53200	53200	53200	0
296	20250320	135200	404325950	53200	53300	53300	53200	110
297	20250320	135100	398465850	53300	53300	53300	53300	10
298	20250320	135000	397932850	53400	53400	53400	53400	31
299	20250320	134900	396277450	53400	53400	53400	53400	0
300	20250320	134800	396277450	53400	53400	53400	53400	0
301	20250320	134700	396277450	53400	53400	53400	53400	0
302	20250320	134600	396277450	53400	53400	53400	53400	10
303	20250320	134500	395743450	53400	53400	53400	53400	2
304	20250320	134400	395636650	53500	53500	53500	53500	0
305	20250320	134300	395636650	53500	53500	53500	53500	9
306	20250320	134200	395155150	53400	53400	53400	53400	0
307	20250320	134100	395155150	53400	53400	53400	53400	2
308	20250320	134000	395048350	53400	53400	53400	53400	1
309	20250320	133900	394994950	53500	53500	53500	53500	0
310	20250320	133800	394994950	53500	53500	53500	53500	0
311	20250320	133700	394994950	53500	53500	53500	53500	1
312	20250320	133600	394941450	53500	53500	53500	53500	0
313	20250320	133500	394941450	53500	53500	53500	53500	0
314	20250320	133400	394941450	53500	53500	53500	53500	0
315	20250320	133300	394941450	53500	53500	53500	53500	0
316	20250320	133200	394941450	53500	53500	53500	53500	0
317	20250320	133100	394941450	53500	53500	53500	53500	4
318	20250320	133000	394727450	53300	53300	53300	53300	0
319	20250320	132900	394727450	53300	53300	53300	53300	0
320	20250320	132800	394727450	53300	53300	53300	53300	0
321	20250320	132700	394727450	53300	53300	53300	53300	1
322	20250320	132600	394674150	53400	53400	53400	53400	0
323	20250320	132500	394674150	53400	53400	53400	53400	0
324	20250320	132400	394674150	53400	53400	53400	53400	0
325	20250320	132300	394674150	53400	53400	53400	53400	0
326	20250320	132200	394674150	53400	53400	53400	53400	0
327	20250320	132100	394674150	53400	53400	53400	53400	0
328	20250320	132000	394674150	53400	53400	53400	53400	0
329	20250320	131900	394674150	53400	53400	53400	53400	0
330	20250320	131800	394674150	53400	53400	53450	53400	78
331	20250320	131700	390508500	53400	53400	53400	53400	1
332	20250320	131600	390455100	53400	53400	53400	53400	8
333	20250320	131500	390027900	53300	53300	53300	53300	0
334	20250320	131400	390027900	53300	53300	53300	53300	0
335	20250320	131300	390027900	53300	53300	53300	53300	0
336	20250320	131200	390027900	53300	53300	53300	53300	0
337	20250320	131100	390027900	53300	53300	53300	53300	12
338	20250320	131000	389388300	53300	53300	53300	53300	5
339	20250320	130900	389121800	53300	53300	53300	53300	0
340	20250320	130800	389121800	53300	53300	53300	53300	0
341	20250320	130700	389121800	53300	53300	53300	53300	0
342	20250320	130600	389121800	53300	53300	53300	53300	0
343	20250320	130500	389121800	53300	53300	53300	53300	25
344	20250320	130400	387789300	53300	53300	53300	53300	7
345	20250320	130300	387416200	53300	53300	53300	53300	13
346	20250320	130200	386723300	53400	53400	53400	53400	0
347	20250320	130100	386723300	53400	53400	53400	53400	1
348	20250320	130000	386669900	53200	53200	53200	53200	0
349	20250320	125900	386669900	53200	53200	53200	53200	3
350	20250320	125800	386510300	53200	53100	53300	53100	8
351	20250320	125700	386084600	53100	53100	53100	53100	1
352	20250320	125600	386031500	53100	53100	53300	53100	3
353	20250320	125500	385872000	53300	53200	53300	53200	24
354	20250320	125400	384593000	53200	53100	53200	53100	28
355	20250320	125300	383106100	53200	53200	53200	53200	1
356	20250320	125200	383052900	53200	53200	53200	53200	2
357	20250320	125100	382946500	53200	53100	53200	53100	27
358	20250320	125000	381511800	53200	53100	53200	53100	32
359	20250320	124900	379809500	53100	53100	53100	53100	1
360	20250320	124800	379756400	53100	53100	53100	53100	2
361	20250320	124700	379650200	53100	53100	53100	53100	13
362	20250320	124600	378959900	53200	53200	53200	53100	328
363	20250320	124500	361514400	53200	53200	53200	53200	1
364	20250320	124400	361461200	53200	53300	53300	53200	3
365	20250320	124300	361301500	53200	53200	53200	53200	11
366	20250320	124200	360716300	53200	53200	53200	53200	2
367	20250320	124100	360609900	53200	53200	53200	53200	10
368	20250320	124000	360077900	53200	53300	53300	53200	339
369	20250320	123900	342017000	53300	53300	53300	53300	3
370	20250320	123800	341857100	53300	53300	53400	53300	8
371	20250320	123700	341430400	53300	53300	53300	53300	15
372	20250320	123600	340630900	53400	53300	53400	53300	3
373	20250320	123500	340470900	53300	53300	53300	53300	1
374	20250320	123400	340417600	53300	53400	53400	53300	129
375	20250320	123300	333531400	53400	53400	53400	53400	4
376	20250320	123200	333317800	53400	53400	53400	53400	159
377	20250320	123100	324827200	53400	53400	53400	53400	1
378	20250320	123000	324773800	53400	53400	53600	53400	3
379	20250320	122900	324613400	53400	53500	53500	53400	206
380	20250320	122800	313595000	53500	53500	53500	53500	2
381	20250320	122700	313488000	53500	53500	53500	53500	2
382	20250320	122600	313381000	53500	53500	53700	53500	15
383	20250320	122500	312578300	53500	53500	53500	53500	2
384	20250320	122400	312471300	53500	53700	53700	53500	11
385	20250320	122300	311880800	53500	53500	53500	53500	2
386	20250320	122200	311773800	53600	53600	53600	53600	30
387	20250320	122100	310165800	53500	53500	53700	53500	11
388	20250320	122000	309575500	53500	53500	53500	53500	1
389	20250320	121900	309522000	53500	53500	53500	53500	2
390	20250320	121800	309415000	53500	53500	53500	53500	1
391	20250320	121700	309361500	53500	53500	53500	53500	2
392	20250320	121600	309254500	53500	53700	53700	53500	6
393	20250320	121500	308932500	53500	53500	53500	53500	2
394	20250320	121400	308825500	53500	53500	53500	53500	1
395	20250320	121300	308772000	53500	53500	53600	53500	4
396	20250320	121200	308557800	53600	53500	53600	53500	6
397	20250320	121100	308236300	53500	53500	53500	53500	12
398	20250320	121000	307594300	53600	53600	53600	53500	18
399	20250320	120900	306629600	53500	53500	53500	53500	2
400	20250320	120800	306522600	53500	53500	53500	53500	1
401	20250320	120700	306469100	53500	53500	53500	53500	2
402	20250320	120600	306362100	53500	53500	53500	53500	12
403	20250320	120500	305720100	53500	53500	53500	53500	2
404	20250320	120400	305613100	53500	53500	53600	53500	7
405	20250320	120300	305238500	53500	53500	53500	53500	3
406	20250320	120200	305078000	53500	53500	53500	53500	1
407	20250320	120100	305024500	53500	53500	53500	53500	39
408	20250320	120000	302938000	53500	53500	53500	53500	1
409	20250320	115900	302884500	53500	53500	53500	53500	2
410	20250320	115800	302777500	53500	53500	53500	53500	1
411	20250320	115700	302724000	53500	53500	53500	53500	2
412	20250320	115600	302617000	53500	53500	53500	53500	11
413	20250320	115500	302028500	53600	53500	53600	53500	2
414	20250320	115400	301921400	53500	53500	53500	53500	1
415	20250320	115300	301867900	53500	53700	53700	53500	16
416	20250320	115200	301011500	53500	53500	53600	53500	3
417	20250320	115100	300850900	53500	53500	53500	53500	1
418	20250320	115000	300797400	53500	53500	53500	53500	2
419	20250320	114900	300690400	53500	53500	53500	53500	1
420	20250320	114800	300636900	53500	53500	53500	53500	2
421	20250320	114700	300529900	53500	53500	53500	53500	21
422	20250320	114600	299406400	53500	53500	53500	53500	2
423	20250320	114500	299299400	53500	53500	53500	53500	20
424	20250320	114400	298229400	53500	53500	53500	53500	2
425	20250320	114300	298122400	53500	53600	53600	53500	22
426	20250320	114200	296944400	53550	53500	53550	53500	2
427	20250320	114100	296837350	53500	53500	53500	53500	1
428	20250320	114000	296783850	53500	53500	53500	53500	2
429	20250320	113900	296676850	53500	53500	53500	53500	1
430	20250320	113800	296623350	53500	53500	53500	53500	2
431	20250320	113700	296516350	53500	53500	53500	53500	1
432	20250320	113600	296462850	53500	53500	53500	53500	2
433	20250320	113500	296355850	53500	53500	53500	53500	2
434	20250320	113400	296248850	53500	53500	53500	53500	2
435	20250320	113300	296141850	53500	53500	53500	53500	1
436	20250320	113200	296088350	53500	53500	53500	53500	2
437	20250320	113100	295981350	53600	53600	53600	53500	4
438	20250320	113000	295767050	53500	53500	53500	53500	2
439	20250320	112900	295660050	53500	53500	53500	53500	25
440	20250320	112800	294322550	53400	53400	53400	53400	2
441	20250320	112700	294215750	53400	53400	53400	53400	2
442	20250320	112600	294108950	53400	53400	53400	53400	2
443	20250320	112500	294002150	53400	53500	53500	53400	12
444	20250320	112400	293361250	53400	53400	53400	53400	12
445	20250320	112300	292720450	53400	53400	53400	53400	1
446	20250320	112200	292667050	53500	53400	53500	53400	2
447	20250320	112100	292560150	53400	53400	53400	53400	1
448	20250320	112000	292506750	53400	53400	53400	53400	2
449	20250320	111900	292399950	53400	53400	53400	53400	70
450	20250320	111800	288661950	53400	53500	53500	53400	3
451	20250320	111700	288501550	53400	53400	53400	53400	2
452	20250320	111600	288394750	53400	53400	53400	53400	1
453	20250320	111500	288341350	53400	53400	53400	53400	1
454	20250320	111400	288287950	53500	53500	53500	53500	1
455	20250320	111300	288234450	53500	53500	53700	53500	6
456	20250320	111200	287912650	53400	53500	53500	53400	16
457	20250320	111100	287056750	53400	53400	53400	53400	2
458	20250320	111000	286949950	53400	53400	53400	53400	14
459	20250320	110900	286202350	53500	53500	53500	53500	10
460	20250320	110800	285667350	53500	53500	53500	53500	1
461	20250320	110700	285613850	53500	53600	53600	53500	5
462	20250320	110600	285346150	53500	53500	53500	53500	1
463	20250320	110500	285292650	53500	53500	53700	53500	12
464	20250320	110400	284648750	53600	53500	53600	53500	2
465	20250320	110300	284541650	53500	53500	53500	53500	2
466	20250320	110200	284434650	53500	53500	53500	53500	1
467	20250320	110100	284381150	53600	53400	53600	53400	4
468	20250320	110000	284167050	53400	53400	53400	53400	2
469	20250320	105900	284060250	53500	53500	53500	53500	128
470	20250320	105800	277212250	53500	53500	53500	53500	5
471	20250320	105700	276944750	53500	53600	53600	53500	5
472	20250320	105600	276676950	53500	53500	53500	53500	22
473	20250320	105500	275499950	53500	53600	53600	53500	149
474	20250320	105400	267528250	53500	53500	53500	53500	1
475	20250320	105300	267474750	53500	53500	53500	53500	4
476	20250320	105200	267260750	53500	53500	53500	53500	1
477	20250320	105100	267207250	53550	53550	53550	53550	2
478	20250320	105000	267100150	53500	53500	53500	53500	1
479	20250320	104900	267046650	53500	53500	53500	53500	2
480	20250320	104800	266939650	53500	53500	53500	53500	1
481	20250320	104700	266886150	53500	53500	53500	53500	2
482	20250320	104600	266779150	53500	53500	53500	53500	1
483	20250320	104500	266725650	53500	53500	53500	53500	2
484	20250320	104400	266618650	53500	53500	53500	53500	2
485	20250320	104300	266511650	53500	53500	53500	53500	6
486	20250320	104200	266190650	53500	53500	53500	53500	12
487	20250320	104100	265548650	53600	53500	53600	53500	2
488	20250320	104000	265441550	53500	53500	53500	53500	2
489	20250320	103900	265334550	53500	53500	53500	53500	37
490	20250320	103800	263355050	53500	53500	53500	53500	3
491	20250320	103700	263194550	53500	53500	53500	53500	1
492	20250320	103600	263141050	53500	53500	53500	53500	8
493	20250320	103500	262713050	53500	53500	53500	53500	293
494	20250320	103400	247037550	53500	53400	53600	53400	450
495	20250320	103300	222961950	53400	53400	53400	53400	2
496	20250320	103200	222855150	53400	53300	53400	53300	8
497	20250320	103100	222428050	53300	53400	53400	53300	61
498	20250320	103000	219175750	53300	53300	53300	53300	2
499	20250320	102900	219069150	53300	53300	53300	53300	1
500	20250320	102800	219015850	53300	53300	53300	53300	2
501	20250320	102700	218909250	53300	53500	53500	53300	99
502	20250320	102600	213614950	53500	53400	53500	53400	32
503	20250320	102500	211904150	53300	53300	53300	53300	1
504	20250320	102400	211850850	53300	53300	53300	53300	4
505	20250320	102300	211637650	53300	53300	53300	53300	1
506	20250320	102200	211584350	53300	53200	53400	53200	4
507	20250320	102100	211371050	53200	53300	53300	53200	4
508	20250320	102000	211157950	53300	53300	53300	53300	2
509	20250320	101900	211051350	53300	53300	53300	53300	1
510	20250320	101800	210998050	53300	53200	53400	53200	102
511	20250320	101700	205551550	53200	53400	53400	53200	3
512	20250320	101600	205391750	53200	53200	53300	53200	12
513	20250320	101500	204752350	53200	53200	53200	53200	1
514	20250320	101400	204699150	53200	53200	53200	53200	2
515	20250320	101300	204592750	53200	53200	53200	53200	1
516	20250320	101200	204539550	53200	53200	53200	53200	2
517	20250320	101100	204433150	53200	53200	53200	53200	2
518	20250320	101000	204326750	53200	53200	53300	53200	6
519	20250320	100900	204007250	53200	53200	53200	53200	2
520	20250320	100800	203900850	53200	53100	53200	53100	3
521	20250320	100700	203741350	53400	53100	53400	53100	40
522	20250320	100600	201610550	53100	53100	53150	53100	6
523	20250320	100500	201291750	53200	53000	53200	53000	5
524	20250320	100400	201026150	53000	53200	53200	53000	4
525	20250320	100300	200813550	53100	53200	53200	53100	264
526	20250320	100200	186788950	53300	53300	53300	53300	14
527	20250320	100100	186042750	53200	53200	53300	53200	5
528	20250320	100000	185776650	53300	53400	53400	53200	154
529	20250320	095900	177577350	53400	53400	53400	53400	2
530	20250320	095800	177470550	53400	53400	53400	53400	1
531	20250320	095700	177417150	53400	53400	53400	53400	25
532	20250320	095600	176082150	53500	53500	53500	53500	97
533	20250320	095500	170892650	53600	53600	53600	53600	2
534	20250320	095400	170785450	53600	53600	53700	53600	52
535	20250320	095300	167993250	53600	53600	53600	53600	2
536	20250320	095200	167886050	53600	53500	53600	53500	2
537	20250320	095100	167778950	53500	53500	53500	53500	2
538	20250320	095000	167671950	53600	53600	53600	53600	1
539	20250320	094900	167618350	53600	53600	53600	53600	1
540	20250320	094800	167564750	53700	53500	53700	53500	37
541	20250320	094700	165578050	53500	53700	53700	53500	139
542	20250320	094600	158139550	53700	53600	53700	53500	371
543	20250320	094500	138222050	53600	53600	53700	53600	24
544	20250320	094400	136934150	53500	53500	53500	53500	1
545	20250320	094300	136880650	53500	53500	53700	53500	3
546	20250320	094200	136719950	53700	53600	53700	53500	128
547	20250320	094100	129859050	53700	53500	53700	53500	273
548	20250320	094000	115241550	53400	53400	53400	53400	0
549	20250320	093900	115241550	53400	53400	53400	53400	173
550	20250320	093800	106003350	53300	53300	53300	53300	32
551	20250320	093700	104297750	53200	53300	53300	53200	15
552	20250320	093600	103499250	53300	53300	53300	53300	17
553	20250320	093500	102593150	53400	53400	53400	53400	1
554	20250320	093400	102539750	53400	53400	53400	53400	1
555	20250320	093300	102486350	53400	53400	53400	53400	0
556	20250320	093200	102486350	53400	53300	53400	53300	48
557	20250320	093100	99925350	53300	53300	53300	53300	4
558	20250320	093000	99712150	53300	53300	53300	53300	5
559	20250320	092900	99445650	53400	53300	53400	53200	60
560	20250320	092800	96245150	53400	53200	53400	53200	163
561	20250320	092700	87570550	53200	53200	53200	53200	0
562	20250320	092600	87570550	53200	53200	53200	53200	1
563	20250320	092500	87517350	53100	53100	53100	53100	11
564	20250320	092400	86933250	53100	53100	53100	53100	5
565	20250320	092300	86667750	53100	53100	53100	53100	31
566	20250320	092200	85021650	53100	53100	53100	53100	0
567	20250320	092100	85021650	53100	53100	53400	53100	82
568	20250320	092000	80655450	53100	53200	53200	53100	14
569	20250320	091900	79911650	53100	53200	53200	53100	44
570	20250320	091800	77574750	53300	53300	53300	53300	0
571	20250320	091700	77574750	53300	53300	53300	53300	7
572	20250320	091600	77201650	53100	53200	53200	53100	24
573	20250320	091500	75925850	53300	53300	53300	53300	0
574	20250320	091400	75925850	53300	53300	53300	53300	2
575	20250320	091300	75819250	53300	53300	53500	53300	281
576	20250320	091200	60839350	53200	53000	53200	53000	117
577	20250320	091100	54635050	53000	53000	53000	53000	0
578	20250320	091000	54635050	53000	53100	53100	52900	116
579	20250320	090900	48487050	53100	53200	53200	53100	150
580	20250320	090800	40516350	53200	53200	53200	53200	1
581	20250320	090700	40463150	53300	53300	53300	53300	7
582	20250320	090600	40090050	53350	53300	53350	53300	10
583	20250320	090500	39557000	53500	53300	53500	53200	246
584	20250320	090400	26448600	53300	53300	53500	53300	25
585	20250320	090300	25115700	53200	53600	53600	53200	28
586	20250320	090200	23620800	53500	53500	53500	53500	0
587	20250320	090100	23620800	53500	53700	53700	53500	165
588	20250320	090000	14782800	53700	54000	54000	53600	274