KissMeData/013570/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185800	522461980	5940	5940	5940	5940	2390
3	20240318	185700	522461980	5940	5940	5940	5940	0
4	20240318	185600	522461980	5940	5940	5940	5940	0
5	20240318	185500	522461980	5940	5940	5940	5940	0
6	20240318	185400	522461980	5940	5940	5940	5940	0
7	20240318	185300	522461980	5940	5940	5940	5940	0
8	20240318	185200	522461980	5940	5940	5940	5940	0
9	20240318	185100	522461980	5940	5940	5940	5940	0
10	20240318	185000	522461980	5940	5940	5940	5940	0
11	20240318	184900	522461980	5940	5940	5940	5940	0
12	20240318	184800	522461980	5940	5940	5940	5940	0
13	20240318	184700	522461980	5940	5940	5940	5940	0
14	20240318	184600	522461980	5940	5940	5940	5940	0
15	20240318	184500	522461980	5940	5940	5940	5940	0
16	20240318	184400	522461980	5940	5940	5940	5940	0
17	20240318	184300	522461980	5940	5940	5940	5940	0
18	20240318	184200	522461980	5940	5940	5940	5940	0
19	20240318	184100	522461980	5940	5940	5940	5940	0
20	20240318	184000	522461980	5940	5940	5940	5940	0
21	20240318	183900	522461980	5940	5940	5940	5940	0
22	20240318	183800	522461980	5940	5940	5940	5940	0
23	20240318	183700	522461980	5940	5940	5940	5940	0
24	20240318	183600	522461980	5940	5940	5940	5940	0
25	20240318	183500	522461980	5940	5940	5940	5940	0
26	20240318	183400	522461980	5940	5940	5940	5940	0
27	20240318	183300	522461980	5940	5940	5940	5940	0
28	20240318	183200	522461980	5940	5940	5940	5940	0
29	20240318	183100	522461980	5940	5940	5940	5940	0
30	20240318	183000	522461980	5940	5940	5940	5940	0
31	20240318	182900	522461980	5940	5940	5940	5940	0
32	20240318	182800	522461980	5940	5940	5940	5940	2390
33	20240318	182700	522461980	5940	5940	5940	5940	0
34	20240318	182600	522461980	5940	5940	5940	5940	0
35	20240318	182500	522461980	5940	5940	5940	5940	0
36	20240318	182400	522461980	5940	5940	5940	5940	0
37	20240318	182300	522461980	5940	5940	5940	5940	0
38	20240318	182200	522461980	5940	5940	5940	5940	0
39	20240318	182100	522461980	5940	5940	5940	5940	0
40	20240318	182000	522461980	5940	5940	5940	5940	0
41	20240318	181900	522461980	5940	5940	5940	5940	0
42	20240318	181800	522461980	5940	5940	5940	5940	0
43	20240318	181700	522461980	5940	5940	5940	5940	0
44	20240318	181600	522461980	5940	5940	5940	5940	0
45	20240318	181500	522461980	5940	5940	5940	5940	0
46	20240318	181400	522461980	5940	5940	5940	5940	0
47	20240318	181300	522461980	5940	5940	5940	5940	0
48	20240318	181200	522461980	5940	5940	5940	5940	0
49	20240318	181100	522461980	5940	5940	5940	5940	0
50	20240318	181000	522461980	5940	5940	5940	5940	0
51	20240318	180900	522461980	5940	5940	5940	5940	0
52	20240318	180800	522461980	5940	5940	5940	5940	0
53	20240318	180700	522461980	5940	5940	5940	5940	0
54	20240318	180600	522461980	5940	5940	5940	5940	0
55	20240318	180500	522461980	5940	5940	5940	5940	0
56	20240318	180400	522461980	5940	5940	5940	5940	0
57	20240318	180300	522461980	5940	5940	5940	5940	0
58	20240318	180200	522461980	5940	5940	5940	5940	0
59	20240318	180100	522461980	5940	5940	5940	5940	0
60	20240318	180000	522461980	5940	5940	5940	5940	0
61	20240318	175900	522461980	5940	5940	5940	5940	0
62	20240318	175800	522461980	5940	5940	5940	5940	2390
63	20240318	175700	522461980	5940	5940	5940	5940	0
64	20240318	175600	522461980	5940	5940	5940	5940	0
65	20240318	175500	522461980	5940	5940	5940	5940	0
66	20240318	175400	522461980	5940	5940	5940	5940	0
67	20240318	175300	522461980	5940	5940	5940	5940	0
68	20240318	175200	522461980	5940	5940	5940	5940	0
69	20240318	175100	522461980	5940	5940	5940	5940	0
70	20240318	175000	522461980	5940	5940	5940	5940	0
71	20240318	174900	522461980	5940	5940	5940	5940	0
72	20240318	174800	522461980	5940	5940	5940	5940	0
73	20240318	174700	522461980	5940	5940	5940	5940	0
74	20240318	174600	522461980	5940	5940	5940	5940	0
75	20240318	174500	522461980	5940	5940	5940	5940	0
76	20240318	174400	522461980	5940	5940	5940	5940	0
77	20240318	174300	522461980	5940	5940	5940	5940	0
78	20240318	174200	522461980	5940	5940	5940	5940	0
79	20240318	174100	522461980	5940	5940	5940	5940	0
80	20240318	174000	522461980	5940	5940	5940	5940	0
81	20240318	173900	522461980	5940	5940	5940	5940	0
82	20240318	173800	522461980	5940	5940	5940	5940	0
83	20240318	173700	522461980	5940	5940	5940	5940	0
84	20240318	173600	522461980	5940	5940	5940	5940	0
85	20240318	173500	522461980	5940	5940	5940	5940	0
86	20240318	173400	522461980	5940	5940	5940	5940	0
87	20240318	173300	522461980	5940	5940	5940	5940	0
88	20240318	173200	522461980	5940	5940	5940	5940	0
89	20240318	173100	522461980	5940	5940	5940	5940	0
90	20240318	173000	522461980	5940	5940	5940	5940	0
91	20240318	172900	522461980	5940	5940	5940	5940	0
92	20240318	172800	522461980	5940	5940	5940	5940	2390
93	20240318	172700	522461980	5940	5940	5940	5940	0
94	20240318	172600	522461980	5940	5940	5940	5940	0
95	20240318	172500	522461980	5940	5940	5940	5940	0
96	20240318	172400	522461980	5940	5940	5940	5940	0
97	20240318	172300	522461980	5940	5940	5940	5940	0
98	20240318	172200	522461980	5940	5940	5940	5940	0
99	20240318	172100	522461980	5940	5940	5940	5940	0
100	20240318	172000	522461980	5940	5940	5940	5940	0
101	20240318	171900	522461980	5940	5940	5940	5940	0
102	20240318	171800	522461980	5940	5940	5940	5940	0
103	20240318	171700	522461980	5940	5940	5940	5940	0
104	20240318	171600	522461980	5940	5940	5940	5940	0
105	20240318	171500	522461980	5940	5940	5940	5940	0
106	20240318	171400	522461980	5940	5940	5940	5940	0
107	20240318	171300	522461980	5940	5940	5940	5940	0
108	20240318	171200	522461980	5940	5940	5940	5940	0
109	20240318	171100	522461980	5940	5940	5940	5940	0
110	20240318	171000	522461980	5940	5940	5940	5940	0
111	20240318	170900	522461980	5940	5940	5940	5940	0
112	20240318	170800	522461980	5940	5940	5940	5940	0
113	20240318	170700	522461980	5940	5940	5940	5940	0
114	20240318	170600	522461980	5940	5940	5940	5940	0
115	20240318	170500	522461980	5940	5940	5940	5940	0
116	20240318	170400	522461980	5940	5940	5940	5940	0
117	20240318	170300	522461980	5940	5940	5940	5940	0
118	20240318	170200	522461980	5940	5940	5940	5940	0
119	20240318	170100	522461980	5940	5940	5940	5940	0
120	20240318	170000	522461980	5940	5940	5940	5940	0
121	20240318	165900	522461980	5940	5940	5940	5940	0
122	20240318	165800	522461980	5940	5940	5940	5940	2390
123	20240318	165700	522461980	5940	5940	5940	5940	0
124	20240318	165600	522461980	5940	5940	5940	5940	0
125	20240318	165500	522461980	5940	5940	5940	5940	0
126	20240318	165400	522461980	5940	5940	5940	5940	0
127	20240318	165300	522461980	5940	5940	5940	5940	0
128	20240318	165200	522461980	5940	5940	5940	5940	0
129	20240318	165100	522461980	5940	5940	5940	5940	0
130	20240318	165000	522461980	5940	5940	5940	5940	0
131	20240318	164900	522461980	5940	5940	5940	5940	0
132	20240318	164800	522461980	5940	5940	5940	5940	0
133	20240318	164700	522461980	5940	5940	5940	5940	0
134	20240318	164600	522461980	5940	5940	5940	5940	0
135	20240318	164500	522461980	5940	5940	5940	5940	0
136	20240318	164400	522461980	5940	5940	5940	5940	0
137	20240318	164300	522461980	5940	5940	5940	5940	0
138	20240318	164200	522461980	5940	5940	5940	5940	0
139	20240318	164100	522461980	5940	5940	5940	5940	0
140	20240318	164000	522461980	5940	5940	5940	5940	0
141	20240318	163900	522461980	5940	5940	5940	5940	0
142	20240318	163800	522461980	5940	5940	5940	5940	0
143	20240318	163700	522461980	5940	5940	5940	5940	0
144	20240318	163600	522461980	5940	5940	5940	5940	0
145	20240318	163500	522461980	5940	5940	5940	5940	0
146	20240318	163400	522461980	5940	5940	5940	5940	0
147	20240318	163300	522461980	5940	5940	5940	5940	0
148	20240318	163200	522461980	5940	5940	5940	5940	0
149	20240318	163100	522461980	5940	5940	5940	5940	0
150	20240318	163000	522461980	5940	5940	5940	5940	0
151	20240318	162900	522461980	5940	5940	5940	5940	0
152	20240318	162800	522461980	5940	5940	5940	5940	2390
153	20240318	162700	522461980	5940	5940	5940	5940	0
154	20240318	162600	522461980	5940	5940	5940	5940	0
155	20240318	162500	522461980	5940	5940	5940	5940	0
156	20240318	162400	522461980	5940	5940	5940	5940	0
157	20240318	162300	522461980	5940	5940	5940	5940	0
158	20240318	162200	522461980	5940	5940	5940	5940	0
159	20240318	162100	522461980	5940	5940	5940	5940	0
160	20240318	162000	522461980	5940	5940	5940	5940	0
161	20240318	161900	522461980	5940	5940	5940	5940	0
162	20240318	161800	522461980	5940	5940	5940	5940	0
163	20240318	161700	522461980	5940	5940	5940	5940	0
164	20240318	161600	522461980	5940	5940	5940	5940	0
165	20240318	161500	522461980	5940	5940	5940	5940	0
166	20240318	161400	522461980	5940	5940	5940	5940	0
167	20240318	161300	522461980	5940	5940	5940	5940	0
168	20240318	161200	522461980	5940	5940	5940	5940	0
169	20240318	161100	522461980	5940	5940	5940	5940	0
170	20240318	161000	522461980	5940	5940	5940	5940	0
171	20240318	160900	522461980	5940	5940	5940	5940	0
172	20240318	160800	522461980	5940	5940	5940	5940	0
173	20240318	160700	522461980	5940	5940	5940	5940	0
174	20240318	160600	522461980	5940	5940	5940	5940	0
175	20240318	160500	522461980	5940	5940	5940	5940	0
176	20240318	160400	522461980	5940	5940	5940	5940	0
177	20240318	160300	522461980	5940	5940	5940	5940	0
178	20240318	160200	522461980	5940	5940	5940	5940	0
179	20240318	160100	522461980	5940	5940	5940	5940	0
180	20240318	160000	522461980	5940	5940	5940	5940	0
181	20240318	155900	522461980	5940	5940	5940	5940	0
182	20240318	155800	522461980	5940	5940	5940	5940	2390
183	20240318	155700	522461980	5940	5940	5940	5940	0
184	20240318	155600	522461980	5940	5940	5940	5940	0
185	20240318	155500	522461980	5940	5940	5940	5940	0
186	20240318	155400	522461980	5940	5940	5940	5940	0
187	20240318	155300	522461980	5940	5940	5940	5940	0
188	20240318	155200	522461980	5940	5940	5940	5940	0
189	20240318	155100	522461980	5940	5940	5940	5940	0
190	20240318	155000	522461980	5940	5940	5940	5940	0
191	20240318	154900	522461980	5940	5940	5940	5940	0
192	20240318	154800	522461980	5940	5940	5940	5940	0
193	20240318	154700	522461980	5940	5940	5940	5940	0
194	20240318	154600	522461980	5940	5940	5940	5940	0
195	20240318	154500	522461980	5940	5940	5940	5940	0
196	20240318	154400	522461980	5940	5940	5940	5940	0
197	20240318	154300	522461980	5940	5940	5940	5940	0
198	20240318	154200	522461980	5940	5940	5940	5940	0
199	20240318	154100	522461980	5940	5940	5940	5940	0
200	20240318	154000	522461980	5940	5940	5940	5940	0
201	20240318	153900	522461980	5940	5940	5940	5940	0
202	20240318	153800	522461980	5940	5940	5940	5940	0
203	20240318	153700	522461980	5940	5940	5940	5940	0
204	20240318	153600	522461980	5940	5940	5940	5940	0
205	20240318	153500	522461980	5940	5940	5940	5940	0
206	20240318	153400	522461980	5940	5940	5940	5940	0
207	20240318	153300	522461980	5940	5940	5940	5940	0
208	20240318	153200	522461980	5940	5940	5940	5940	0
209	20240318	153100	522461980	5940	5940	5940	5940	0
210	20240318	153000	522461980	5940	5940	5940	5940	2390
211	20240318	152900	508265380	5920	5920	5920	5920	0
212	20240318	152800	508265380	5920	5920	5920	5920	0
213	20240318	152700	508265380	5920	5920	5920	5920	0
214	20240318	152600	508265380	5920	5920	5920	5920	0
215	20240318	152500	508265380	5920	5920	5920	5920	0
216	20240318	152400	508265380	5920	5920	5920	5920	0
217	20240318	152300	508265380	5920	5920	5920	5920	0
218	20240318	152200	508265380	5920	5920	5920	5920	0
219	20240318	152100	508265380	5920	5920	5920	5920	0
220	20240318	152000	508265380	5920	5920	5920	5920	0
221	20240318	151900	508265380	5920	5930	5930	5920	737
222	20240318	151800	503895240	5930	5930	5930	5930	289
223	20240318	151700	502181470	5920	5920	5920	5920	0
224	20240318	151600	502181470	5920	5920	5920	5920	0
225	20240318	151500	502181470	5920	5920	5920	5920	0
226	20240318	151400	502181470	5920	5930	5930	5920	110
227	20240318	151300	501529670	5930	5930	5930	5920	79
228	20240318	151200	501061300	5930	5930	5930	5930	155
229	20240318	151100	500142150	5920	5920	5920	5920	1
230	20240318	151000	500136230	5920	5930	5930	5920	1035
231	20240318	150900	494004960	5930	5930	5930	5930	106
232	20240318	150800	493376380	5920	5920	5920	5920	1
233	20240318	150700	493370460	5920	5920	5920	5920	0
234	20240318	150600	493370460	5920	5920	5920	5920	214
235	20240318	150500	492103580	5930	5920	5930	5920	619
236	20240318	150400	488434930	5920	5920	5920	5920	1000
237	20240318	150300	482514930	5920	5920	5920	5920	1100
238	20240318	150200	476002930	5930	5930	5930	5930	0
239	20240318	150100	476002930	5930	5930	5930	5930	26
240	20240318	150000	475848750	5920	5920	5920	5920	100
241	20240318	145900	475256750	5920	5920	5920	5920	0
242	20240318	145800	475256750	5920	5920	5920	5920	0
243	20240318	145700	475256750	5920	5920	5920	5920	2127
244	20240318	145600	462664910	5920	5920	5920	5920	2000
245	20240318	145500	450824910	5920	5920	5920	5920	4
246	20240318	145400	450801230	5920	5910	5920	5910	505
247	20240318	145300	447812630	5920	5920	5920	5920	1880
248	20240318	145200	436683030	5910	5930	5930	5910	15
249	20240318	145100	436594280	5910	5910	5910	5910	50
250	20240318	145000	436298780	5910	5910	5910	5910	0
251	20240318	144900	436298780	5910	5920	5920	5910	3140
252	20240318	144800	417732090	5930	5930	5930	5930	76
253	20240318	144700	417281410	5940	5940	5940	5940	0
254	20240318	144600	417281410	5940	5930	5940	5930	354
255	20240318	144500	415179650	5930	5930	5930	5930	1343
256	20240318	144400	407215660	5920	5920	5920	5920	0
257	20240318	144300	407215660	5920	5920	5920	5920	161
258	20240318	144200	406262540	5910	5920	5920	5910	71
259	20240318	144100	405842830	5920	5920	5920	5920	0
260	20240318	144000	405842830	5920	5920	5920	5920	1089
261	20240318	143900	399395950	5930	5930	5930	5930	0
262	20240318	143800	399395950	5930	5930	5930	5930	20
263	20240318	143700	399277350	5930	5930	5930	5930	0
264	20240318	143600	399277350	5930	5930	5930	5930	1
265	20240318	143500	399271420	5920	5930	5930	5920	37
266	20240318	143400	399052360	5930	5930	5930	5930	3
267	20240318	143300	399034570	5930	5930	5930	5930	200
268	20240318	143200	397848570	5930	5930	5930	5930	50
269	20240318	143100	397552070	5930	5930	5930	5930	267
270	20240318	143000	395968760	5930	5930	5930	5930	231
271	20240318	142900	394598930	5920	5920	5920	5920	600
272	20240318	142800	391046930	5920	5920	5920	5920	8
273	20240318	142700	390999570	5920	5920	5920	5920	0
274	20240318	142600	390999570	5920	5920	5920	5920	0
275	20240318	142500	390999570	5920	5920	5920	5920	0
276	20240318	142400	390999570	5920	5920	5920	5920	10
277	20240318	142300	390940370	5920	5920	5920	5920	19
278	20240318	142200	390827890	5930	5930	5930	5930	7
279	20240318	142100	390786380	5920	5920	5920	5920	0
280	20240318	142000	390786380	5920	5920	5920	5920	0
281	20240318	141900	390786380	5920	5920	5920	5920	0
282	20240318	141800	390786380	5920	5920	5920	5920	15
283	20240318	141700	390697580	5930	5930	5930	5930	4
284	20240318	141600	390673860	5920	5920	5920	5920	623
285	20240318	141500	386985700	5920	5920	5920	5920	1
286	20240318	141400	386979780	5920	5920	5920	5920	0
287	20240318	141300	386979780	5920	5920	5920	5920	0
288	20240318	141200	386979780	5920	5920	5920	5920	0
289	20240318	141100	386979780	5920	5920	5920	5920	52
290	20240318	141000	386671940	5920	5920	5920	5920	124
291	20240318	140900	385937860	5930	5930	5930	5930	154
292	20240318	140800	385024640	5920	5920	5920	5920	0
293	20240318	140700	385024640	5920	5920	5920	5920	122
294	20240318	140600	384302400	5930	5920	5930	5920	480
295	20240318	140500	381458800	5920	5920	5920	5920	0
296	20240318	140400	381458800	5920	5920	5920	5920	0
297	20240318	140300	381458800	5920	5920	5920	5920	0
298	20240318	140200	381458800	5920	5920	5920	5920	20
299	20240318	140100	381340400	5920	5920	5920	5920	0
300	20240318	140000	381340400	5920	5920	5920	5920	101
301	20240318	135900	380742480	5920	5920	5920	5920	187
302	20240318	135800	379635440	5920	5920	5920	5920	25
303	20240318	135700	379487440	5930	5930	5930	5930	0
304	20240318	135600	379487440	5930	5930	5930	5930	0
305	20240318	135500	379487440	5930	5930	5930	5930	150
306	20240318	135400	378597940	5930	5930	5930	5930	203
307	20240318	135300	377394150	5930	5930	5930	5930	876
308	20240318	135200	372199470	5930	5930	5930	5930	0
309	20240318	135100	372199470	5930	5930	5930	5930	400
310	20240318	135000	369827470	5930	5930	5930	5930	9
311	20240318	134900	369774100	5930	5930	5930	5930	43
312	20240318	134800	369519110	5930	5930	5930	5930	100
313	20240318	134700	368926110	5930	5930	5930	5930	0
314	20240318	134600	368926110	5930	5930	5930	5930	2
315	20240318	134500	368914250	5930	5930	5930	5930	0
316	20240318	134400	368914250	5930	5930	5930	5930	100
317	20240318	134300	368321250	5930	5930	5930	5930	0
318	20240318	134200	368321250	5930	5930	5930	5930	0
319	20240318	134100	368321250	5930	5930	5930	5930	0
320	20240318	134000	368321250	5930	5930	5930	5930	0
321	20240318	133900	368321250	5930	5930	5930	5930	0
322	20240318	133800	368321250	5930	5930	5930	5930	0
323	20240318	133700	368321250	5930	5930	5930	5930	0
324	20240318	133600	368321250	5930	5930	5930	5930	10
325	20240318	133500	368261950	5930	5930	5930	5930	0
326	20240318	133400	368261950	5930	5930	5930	5930	50
327	20240318	133300	367965450	5920	5920	5920	5920	0
328	20240318	133200	367965450	5920	5920	5920	5920	0
329	20240318	133100	367965450	5920	5920	5920	5920	0
330	20240318	133000	367965450	5920	5920	5920	5920	0
331	20240318	132900	367965450	5920	5920	5920	5920	1
332	20240318	132800	367959530	5910	5910	5910	5910	20
333	20240318	132700	367841330	5910	5910	5910	5910	0
334	20240318	132600	367841330	5910	5910	5910	5910	14
335	20240318	132500	367758590	5920	5920	5920	5920	362
336	20240318	132400	365615550	5920	5920	5920	5920	1
337	20240318	132300	365609630	5920	5920	5920	5920	3
338	20240318	132200	365591870	5920	5920	5920	5920	0
339	20240318	132100	365591870	5920	5920	5920	5920	39
340	20240318	132000	365360990	5910	5910	5910	5910	0
341	20240318	131900	365360990	5910	5910	5910	5910	50
342	20240318	131800	365065490	5910	5910	5910	5910	0
343	20240318	131700	365065490	5910	5910	5910	5910	0
344	20240318	131600	365065490	5910	5910	5910	5910	0
345	20240318	131500	365065490	5910	5910	5910	5910	0
346	20240318	131400	365065490	5910	5910	5910	5910	0
347	20240318	131300	365065490	5910	5910	5910	5910	9
348	20240318	131200	365012300	5910	5910	5910	5910	0
349	20240318	131100	365012300	5910	5910	5910	5910	100
350	20240318	131000	364421300	5920	5920	5920	5920	0
351	20240318	130900	364421300	5920	5920	5920	5920	0
352	20240318	130800	364421300	5920	5920	5920	5920	5
353	20240318	130700	364391700	5910	5910	5910	5910	419
354	20240318	130600	361915410	5920	5920	5920	5920	0
355	20240318	130500	361915410	5920	5920	5920	5920	0
356	20240318	130400	361915410	5920	5920	5920	5920	0
357	20240318	130300	361915410	5920	5920	5920	5920	10
358	20240318	130200	361856210	5920	5920	5920	5920	0
359	20240318	130100	361856210	5920	5920	5920	5920	5
360	20240318	130000	361826610	5900	5900	5900	5900	20
361	20240318	125900	361708610	5910	5910	5910	5910	0
362	20240318	125800	361708610	5910	5910	5910	5910	0
363	20240318	125700	361708610	5910	5910	5910	5910	910
364	20240318	125600	356330510	5910	5920	5920	5910	11
365	20240318	125500	356265400	5920	5920	5920	5920	0
366	20240318	125400	356265400	5920	5920	5920	5920	2
367	20240318	125300	356253560	5910	5910	5910	5910	0
368	20240318	125200	356253560	5910	5910	5910	5910	290
369	20240318	125100	354539660	5930	5930	5930	5930	0
370	20240318	125000	354539660	5930	5930	5930	5930	100
371	20240318	124900	353946660	5920	5920	5920	5920	0
372	20240318	124800	353946660	5920	5920	5920	5920	0
373	20240318	124700	353946660	5920	5920	5920	5920	0
374	20240318	124600	353946660	5920	5920	5920	5920	169
375	20240318	124500	352946180	5920	5920	5920	5920	0
376	20240318	124400	352946180	5920	5920	5920	5920	0
377	20240318	124300	352946180	5920	5920	5920	5920	0
378	20240318	124200	352946180	5920	5920	5920	5920	0
379	20240318	124100	352946180	5920	5920	5920	5920	0
380	20240318	124000	352946180	5920	5920	5920	5920	0
381	20240318	123900	352946180	5920	5920	5920	5920	0
382	20240318	123800	352946180	5920	5930	5930	5920	1060
383	20240318	123700	346670880	5920	5920	5920	5920	0
384	20240318	123600	346670880	5920	5920	5920	5920	0
385	20240318	123500	346670880	5920	5920	5920	5920	2
386	20240318	123400	346659040	5920	5920	5920	5920	26
387	20240318	123300	346505120	5920	5920	5920	5920	149
388	20240318	123200	345623040	5920	5920	5920	5920	5
389	20240318	123100	345593440	5920	5920	5920	5920	0
390	20240318	123000	345593440	5920	5920	5920	5920	0
391	20240318	122900	345593440	5920	5920	5920	5920	0
392	20240318	122800	345593440	5920	5920	5920	5920	82
393	20240318	122700	345108000	5920	5920	5920	5920	0
394	20240318	122600	345108000	5920	5920	5920	5920	50
395	20240318	122500	344812000	5920	5920	5920	5920	197
396	20240318	122400	343645760	5920	5920	5920	5920	3
397	20240318	122300	343628000	5920	5920	5920	5920	0
398	20240318	122200	343628000	5920	5920	5920	5920	499
399	20240318	122100	340673920	5930	5930	5930	5930	20
400	20240318	122000	340555320	5920	5920	5920	5920	0
401	20240318	121900	340555320	5920	5920	5920	5920	0
402	20240318	121800	340555320	5920	5920	5920	5920	0
403	20240318	121700	340555320	5920	5920	5920	5920	0
404	20240318	121600	340555320	5920	5920	5920	5920	200
405	20240318	121500	339371320	5920	5920	5920	5920	1
406	20240318	121400	339365400	5930	5930	5930	5930	30
407	20240318	121300	339187500	5930	5930	5930	5930	0
408	20240318	121200	339187500	5930	5930	5930	5930	0
409	20240318	121100	339187500	5930	5910	5930	5910	322
410	20240318	121000	337284080	5910	5910	5910	5910	0
411	20240318	120900	337284080	5910	5910	5910	5910	0
412	20240318	120800	337284080	5910	5910	5910	5910	15
413	20240318	120700	337195430	5930	5930	5930	5930	1
414	20240318	120600	337189500	5910	5910	5910	5910	0
415	20240318	120500	337189500	5910	5910	5910	5910	0
416	20240318	120400	337189500	5910	5910	5910	5910	1
417	20240318	120300	337183590	5900	5920	5920	5900	1750
418	20240318	120200	326843570	5930	5930	5930	5930	0
419	20240318	120100	326843570	5930	5930	5930	5930	0
420	20240318	120000	326843570	5930	5930	5930	5930	0
421	20240318	115900	326843570	5930	5930	5930	5930	12
422	20240318	115800	326772410	5930	5930	5930	5930	0
423	20240318	115700	326772410	5930	5930	5930	5930	0
424	20240318	115600	326772410	5930	5930	5930	5930	0
425	20240318	115500	326772410	5930	5930	5930	5930	371
426	20240318	115400	324572380	5940	5940	5940	5940	0
427	20240318	115300	324572380	5940	5940	5940	5940	0
428	20240318	115200	324572380	5940	5940	5940	5940	24
429	20240318	115100	324429820	5950	5950	5950	5950	0
430	20240318	115000	324429820	5950	5950	5950	5950	20
431	20240318	114900	324310820	5940	5940	5940	5940	0
432	20240318	114800	324310820	5940	5940	5940	5940	0
433	20240318	114700	324310820	5940	5940	5940	5940	2296
434	20240318	114600	310672580	5940	5940	5940	5940	0
435	20240318	114500	310672580	5940	5940	5940	5940	9
436	20240318	114400	310619120	5940	5910	5940	5910	450
437	20240318	114300	307958590	5920	5920	5920	5920	325
438	20240318	114200	306034590	5930	5930	5930	5930	132
439	20240318	114100	305251830	5930	5930	5930	5930	0
440	20240318	114000	305251830	5930	5930	5930	5930	1000
441	20240318	113900	299321830	5930	5930	5930	5930	2
442	20240318	113800	299309970	5930	5930	5930	5930	78
443	20240318	113700	298847430	5930	5930	5930	5930	85
444	20240318	113600	298343380	5930	5940	5940	5930	127
445	20240318	113500	297590170	5940	5940	5940	5940	0
446	20240318	113400	297590170	5940	5940	5940	5940	3
447	20240318	113300	297572350	5930	5930	5930	5930	21
448	20240318	113200	297447820	5940	5940	5940	5940	0
449	20240318	113100	297447820	5940	5940	5940	5930	322
450	20240318	113000	295536150	5930	5930	5930	5930	0
451	20240318	112900	295536150	5930	5930	5930	5930	52
452	20240318	112800	295227790	5940	5940	5940	5940	179
453	20240318	112700	294164530	5940	5940	5940	5940	1
454	20240318	112600	294158590	5930	5930	5930	5930	622
455	20240318	112500	290470130	5920	5920	5920	5920	0
456	20240318	112400	290470130	5920	5920	5920	5920	891
457	20240318	112300	285195410	5920	5920	5920	5920	109
458	20240318	112200	284550130	5910	5910	5910	5910	518
459	20240318	112100	281488750	5910	5910	5910	5910	0
460	20240318	112000	281488750	5910	5910	5920	5910	322
461	20240318	111900	279584850	5910	5910	5910	5910	0
462	20240318	111800	279584850	5910	5910	5910	5910	0
463	20240318	111700	279584850	5910	5910	5910	5910	0
464	20240318	111600	279584850	5910	5910	5910	5910	86
465	20240318	111500	279076590	5910	5910	5910	5910	0
466	20240318	111400	279076590	5910	5910	5910	5910	0
467	20240318	111300	279076590	5910	5910	5910	5910	0
468	20240318	111200	279076590	5910	5910	5910	5910	4
469	20240318	111100	279052950	5910	5910	5910	5910	163
470	20240318	111000	278089620	5940	5940	5940	5910	348
471	20240318	110900	276026040	5940	5930	5940	5930	50
472	20240318	110800	275729090	5940	5950	5950	5920	141
473	20240318	110700	274893310	5950	5950	5950	5950	20
474	20240318	110600	274774310	5950	5950	5950	5950	963
475	20240318	110500	269044460	5950	5950	5950	5950	0
476	20240318	110400	269044460	5950	5940	5950	5940	215
477	20240318	110300	267766420	5940	5940	5940	5940	0
478	20240318	110200	267766420	5940	5940	5940	5940	0
479	20240318	110100	267766420	5940	5940	5940	5940	0
480	20240318	110000	267766420	5940	5940	5940	5940	0
481	20240318	105900	267766420	5940	5940	5940	5940	0
482	20240318	105800	267766420	5940	5930	5940	5930	10
483	20240318	105700	267707030	5910	5910	5910	5910	124
484	20240318	105600	266974190	5900	5900	5900	5900	75
485	20240318	105500	266531690	5910	5910	5910	5910	1
486	20240318	105400	266525780	5940	5930	5940	5930	400
487	20240318	105300	264149840	5940	5910	5940	5910	55
488	20240318	105200	263824760	5910	5910	5910	5910	0
489	20240318	105100	263824760	5910	5910	5910	5910	186
490	20240318	105000	262725500	5900	5900	5900	5900	72
491	20240318	104900	262300700	5900	5900	5900	5900	352
492	20240318	104800	260223900	5910	5910	5910	5910	70
493	20240318	104700	259810200	5910	5910	5910	5910	1
494	20240318	104600	259804290	5910	5910	5910	5910	20
495	20240318	104500	259686090	5940	5940	5940	5940	10
496	20240318	104400	259626690	5930	5930	5930	5930	0
497	20240318	104300	259626690	5930	5930	5930	5930	1
498	20240318	104200	259620760	5940	5940	5940	5940	0
499	20240318	104100	259620760	5940	5910	5940	5910	24
500	20240318	104000	259478370	5910	5910	5910	5910	4
501	20240318	103900	259454730	5900	5910	5910	5900	109
502	20240318	103800	258810630	5900	5900	5900	5900	0
503	20240318	103700	258810630	5900	5900	5900	5900	0
504	20240318	103600	258810630	5900	5900	5900	5900	0
505	20240318	103500	258810630	5900	5900	5900	5900	0
506	20240318	103400	258810630	5900	5900	5900	5900	36
507	20240318	103300	258598230	5900	5900	5900	5900	0
508	20240318	103200	258598230	5900	5900	5900	5900	312
509	20240318	103100	256757430	5900	5910	5910	5900	647
510	20240318	103000	252938770	5910	5910	5910	5910	57
511	20240318	102900	252601900	5910	5910	5910	5910	0
512	20240318	102800	252601900	5910	5910	5910	5910	5
513	20240318	102700	252572350	5910	5910	5910	5910	0
514	20240318	102600	252572350	5910	5910	5910	5910	0
515	20240318	102500	252572350	5910	5910	5910	5910	0
516	20240318	102400	252572350	5910	5930	5930	5910	5002
517	20240318	102300	222971160	5930	5930	5930	5930	52
518	20240318	102200	222662800	5930	5930	5930	5930	2
519	20240318	102100	222650940	5930	5930	5930	5930	12
520	20240318	102000	222579780	5930	5930	5930	5930	65
521	20240318	101900	222194330	5930	5930	5930	5930	0
522	20240318	101800	222194330	5930	5930	5930	5930	0
523	20240318	101700	222194330	5930	5930	5930	5930	1
524	20240318	101600	222188400	5930	5930	5930	5930	50
525	20240318	101500	221891900	5920	5920	5920	5920	0
526	20240318	101400	221891900	5920	5930	5930	5920	157
527	20240318	101300	220962260	5930	5930	5930	5930	4
528	20240318	101200	220938540	5930	5930	5930	5930	5
529	20240318	101100	220908890	5940	5950	5950	5930	115
530	20240318	101000	220224830	5950	5930	5950	5930	36
531	20240318	100900	220011330	5930	5930	5930	5930	169
532	20240318	100800	219009160	5930	5940	5940	5930	396
533	20240318	100700	216657220	5940	5940	5940	5940	500
534	20240318	100600	213687220	5940	5940	5940	5940	500
535	20240318	100500	210717220	5940	5940	5940	5940	0
536	20240318	100400	210717220	5940	5940	5940	5940	255
537	20240318	100300	209202520	5940	5940	5940	5940	202
538	20240318	100200	208002640	5910	5920	5920	5910	288
539	20240318	100100	206299700	5930	5940	5940	5930	4
540	20240318	100000	206275970	5920	5920	5920	5920	400
541	20240318	095900	203907970	5940	5940	5940	5940	392
542	20240318	095800	201579490	5940	5940	5940	5940	0
543	20240318	095700	201579490	5940	5940	5940	5940	0
544	20240318	095600	201579490	5940	5940	5940	5940	360
545	20240318	095500	199441090	5940	5940	5940	5940	2
546	20240318	095400	199429210	5930	5930	5930	5930	210
547	20240318	095300	198183910	5930	5930	5930	5930	0
548	20240318	095200	198183910	5930	5940	5940	5930	227
549	20240318	095100	196837610	5940	5940	5940	5940	0
550	20240318	095000	196837610	5940	5940	5940	5940	50
551	20240318	094900	196540610	5940	5940	5940	5940	17
552	20240318	094800	196439630	5920	5920	5920	5920	0
553	20240318	094700	196439630	5920	5930	5950	5920	4108
554	20240318	094600	172076470	5930	5920	5930	5920	125
555	20240318	094500	171336230	5930	5930	5930	5930	1497
556	20240318	094400	162459020	5930	5920	5930	5920	865
557	20240318	094300	157329580	5920	5920	5920	5920	705
558	20240318	094200	153155980	5910	5920	5920	5910	2
559	20240318	094100	153144150	5910	5920	5920	5910	642
560	20240318	094000	149343530	5920	5920	5920	5920	313
561	20240318	093900	147490570	5920	5920	5920	5920	21
562	20240318	093800	147366250	5920	5900	5920	5900	76
563	20240318	093700	146917830	5900	5900	5900	5900	2
564	20240318	093600	146906030	5880	5880	5880	5880	0
565	20240318	093500	146906030	5880	5880	5880	5880	0
566	20240318	093400	146906030	5880	5890	5900	5880	2885
567	20240318	093300	129888520	5870	5870	5870	5870	575
568	20240318	093200	126513270	5890	5890	5890	5890	26
569	20240318	093100	126360130	5890	5880	5890	5870	211
570	20240318	093000	125121440	5880	5880	5880	5880	1000
571	20240318	092900	119241440	5880	5880	5880	5880	566
572	20240318	092800	115913360	5880	5880	5880	5880	1704
573	20240318	092700	105893840	5880	5890	5890	5880	20
574	20240318	092600	105776230	5890	5890	5890	5880	215
575	20240318	092500	104510480	5890	5890	5890	5890	100
576	20240318	092400	103921480	5890	5900	5900	5890	550
577	20240318	092300	100681480	5900	5900	5900	5900	2240
578	20240318	092200	87465480	5910	5910	5910	5910	9
579	20240318	092100	87412290	5900	5900	5900	5900	15
580	20240318	092000	87323790	5900	5900	5910	5900	519
581	20240318	091900	84261540	5910	5910	5910	5910	185
582	20240318	091800	83168190	5910	5900	5910	5890	336
583	20240318	091700	81187210	5900	5900	5900	5900	40
584	20240318	091600	80951210	5900	5900	5900	5900	4295
585	20240318	091500	55610710	5900	5900	5900	5900	0
586	20240318	091400	55610710	5900	5920	5920	5900	13
587	20240318	091300	55533850	5920	5920	5920	5920	140
588	20240318	091200	54705050	5920	5920	5920	5910	320
589	20240318	091100	52812340	5920	5910	5920	5910	221
590	20240318	091000	51506030	5910	5920	5920	5910	1210
591	20240318	090900	44342930	5920	5920	5920	5920	2
592	20240318	090800	44331090	5920	5910	5920	5910	1691
593	20240318	090700	34336930	5910	5900	5910	5900	1418
594	20240318	090600	25962940	5900	5900	5900	5900	330
595	20240318	090500	24015940	5900	5900	5900	5900	213
596	20240318	090400	22759240	5900	5900	5900	5900	156
597	20240318	090300	21838840	5880	5880	5880	5880	1100
598	20240318	090200	15370840	5900	5900	5900	5900	0
599	20240318	090100	15370840	5900	5890	5900	5890	530
600	20240318	090000	12244040	5880	5900	5900	5880	2061