KissMeData/038680/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	192100	920080280	5570	5570	5570	5570	658
3	20240312	192000	920080280	5570	5570	5570	5570	0
4	20240312	191900	920080280	5570	5570	5570	5570	0
5	20240312	191800	920080280	5570	5570	5570	5570	0
6	20240312	191700	920080280	5570	5570	5570	5570	0
7	20240312	191600	920080280	5570	5570	5570	5570	0
8	20240312	191500	920080280	5570	5570	5570	5570	0
9	20240312	191400	920080280	5570	5570	5570	5570	0
10	20240312	191300	920080280	5570	5570	5570	5570	0
11	20240312	191200	920080280	5570	5570	5570	5570	0
12	20240312	191100	920080280	5570	5570	5570	5570	0
13	20240312	191000	920080280	5570	5570	5570	5570	0
14	20240312	190900	920080280	5570	5570	5570	5570	0
15	20240312	190800	920080280	5570	5570	5570	5570	0
16	20240312	190700	920080280	5570	5570	5570	5570	0
17	20240312	190600	920080280	5570	5570	5570	5570	0
18	20240312	190500	920080280	5570	5570	5570	5570	0
19	20240312	190400	920080280	5570	5570	5570	5570	0
20	20240312	190300	920080280	5570	5570	5570	5570	0
21	20240312	190200	920080280	5570	5570	5570	5570	0
22	20240312	190100	920080280	5570	5570	5570	5570	0
23	20240312	190000	920080280	5570	5570	5570	5570	0
24	20240312	185900	920080280	5570	5570	5570	5570	0
25	20240312	185800	920080280	5570	5570	5570	5570	0
26	20240312	185700	920080280	5570	5570	5570	5570	0
27	20240312	185600	920080280	5570	5570	5570	5570	0
28	20240312	185500	920080280	5570	5570	5570	5570	0
29	20240312	185400	920080280	5570	5570	5570	5570	0
30	20240312	185300	920080280	5570	5570	5570	5570	0
31	20240312	185200	920080280	5570	5570	5570	5570	0
32	20240312	185100	920080280	5570	5570	5570	5570	658
33	20240312	185000	920080280	5570	5570	5570	5570	0
34	20240312	184900	920080280	5570	5570	5570	5570	0
35	20240312	184800	920080280	5570	5570	5570	5570	0
36	20240312	184700	920080280	5570	5570	5570	5570	0
37	20240312	184600	920080280	5570	5570	5570	5570	0
38	20240312	184500	920080280	5570	5570	5570	5570	0
39	20240312	184400	920080280	5570	5570	5570	5570	0
40	20240312	184300	920080280	5570	5570	5570	5570	0
41	20240312	184200	920080280	5570	5570	5570	5570	0
42	20240312	184100	920080280	5570	5570	5570	5570	0
43	20240312	184000	920080280	5570	5570	5570	5570	0
44	20240312	183900	920080280	5570	5570	5570	5570	0
45	20240312	183800	920080280	5570	5570	5570	5570	0
46	20240312	183700	920080280	5570	5570	5570	5570	0
47	20240312	183600	920080280	5570	5570	5570	5570	0
48	20240312	183500	920080280	5570	5570	5570	5570	0
49	20240312	183400	920080280	5570	5570	5570	5570	0
50	20240312	183300	920080280	5570	5570	5570	5570	0
51	20240312	183200	920080280	5570	5570	5570	5570	0
52	20240312	183100	920080280	5570	5570	5570	5570	0
53	20240312	183000	920080280	5570	5570	5570	5570	0
54	20240312	182900	920080280	5570	5570	5570	5570	0
55	20240312	182800	920080280	5570	5570	5570	5570	0
56	20240312	182700	920080280	5570	5570	5570	5570	0
57	20240312	182600	920080280	5570	5570	5570	5570	0
58	20240312	182500	920080280	5570	5570	5570	5570	0
59	20240312	182400	920080280	5570	5570	5570	5570	0
60	20240312	182300	920080280	5570	5570	5570	5570	0
61	20240312	182200	920080280	5570	5570	5570	5570	0
62	20240312	182100	920080280	5570	5570	5570	5570	658
63	20240312	182000	920080280	5570	5570	5570	5570	0
64	20240312	181900	920080280	5570	5570	5570	5570	0
65	20240312	181800	920080280	5570	5570	5570	5570	0
66	20240312	181700	920080280	5570	5570	5570	5570	0
67	20240312	181600	920080280	5570	5570	5570	5570	0
68	20240312	181500	920080280	5570	5570	5570	5570	0
69	20240312	181400	920080280	5570	5570	5570	5570	0
70	20240312	181300	920080280	5570	5570	5570	5570	0
71	20240312	181200	920080280	5570	5570	5570	5570	0
72	20240312	181100	920080280	5570	5570	5570	5570	0
73	20240312	181000	920080280	5570	5570	5570	5570	0
74	20240312	180900	920080280	5570	5570	5570	5570	0
75	20240312	180800	920080280	5570	5570	5570	5570	0
76	20240312	180700	920080280	5570	5570	5570	5570	0
77	20240312	180600	920080280	5570	5570	5570	5570	0
78	20240312	180500	920080280	5570	5570	5570	5570	0
79	20240312	180400	920080280	5570	5570	5570	5570	0
80	20240312	180300	920080280	5570	5570	5570	5570	0
81	20240312	180200	920080280	5570	5570	5570	5570	0
82	20240312	180100	920080280	5570	5570	5570	5570	0
83	20240312	180000	920080280	5570	5570	5570	5570	0
84	20240312	175900	920080280	5570	5570	5570	5570	0
85	20240312	175800	920080280	5570	5570	5570	5570	0
86	20240312	175700	920080280	5570	5570	5570	5570	0
87	20240312	175600	920080280	5570	5570	5570	5570	0
88	20240312	175500	920080280	5570	5570	5570	5570	0
89	20240312	175400	920080280	5570	5570	5570	5570	0
90	20240312	175300	920080280	5570	5570	5570	5570	0
91	20240312	175200	920080280	5570	5570	5570	5570	0
92	20240312	175100	920080280	5570	5570	5570	5570	658
93	20240312	175000	920080280	5570	5570	5570	5570	0
94	20240312	174900	920080280	5570	5570	5570	5570	0
95	20240312	174800	920080280	5570	5570	5570	5570	0
96	20240312	174700	920080280	5570	5570	5570	5570	0
97	20240312	174600	920080280	5570	5570	5570	5570	0
98	20240312	174500	920080280	5570	5570	5570	5570	0
99	20240312	174400	920080280	5570	5570	5570	5570	0
100	20240312	174300	920080280	5570	5570	5570	5570	0
101	20240312	174200	920080280	5570	5570	5570	5570	0
102	20240312	174100	920080280	5570	5570	5570	5570	0
103	20240312	174000	920080280	5570	5570	5570	5570	0
104	20240312	173900	920080280	5570	5570	5570	5570	0
105	20240312	173800	920080280	5570	5570	5570	5570	0
106	20240312	173700	920080280	5570	5570	5570	5570	0
107	20240312	173600	920080280	5570	5570	5570	5570	0
108	20240312	173500	920080280	5570	5570	5570	5570	0
109	20240312	173400	920080280	5570	5570	5570	5570	0
110	20240312	173300	920080280	5570	5570	5570	5570	0
111	20240312	173200	920080280	5570	5570	5570	5570	0
112	20240312	173100	920080280	5570	5570	5570	5570	0
113	20240312	173000	920080280	5570	5570	5570	5570	0
114	20240312	172900	920080280	5570	5570	5570	5570	0
115	20240312	172800	920080280	5570	5570	5570	5570	0
116	20240312	172700	920080280	5570	5570	5570	5570	0
117	20240312	172600	920080280	5570	5570	5570	5570	0
118	20240312	172500	920080280	5570	5570	5570	5570	0
119	20240312	172400	920080280	5570	5570	5570	5570	0
120	20240312	172300	920080280	5570	5570	5570	5570	0
121	20240312	172200	920080280	5570	5570	5570	5570	0
122	20240312	172100	920080280	5570	5570	5570	5570	658
123	20240312	172000	920080280	5570	5570	5570	5570	0
124	20240312	171900	920080280	5570	5570	5570	5570	0
125	20240312	171800	920080280	5570	5570	5570	5570	0
126	20240312	171700	920080280	5570	5570	5570	5570	0
127	20240312	171600	920080280	5570	5570	5570	5570	0
128	20240312	171500	920080280	5570	5570	5570	5570	0
129	20240312	171400	920080280	5570	5570	5570	5570	0
130	20240312	171300	920080280	5570	5570	5570	5570	0
131	20240312	171200	920080280	5570	5570	5570	5570	0
132	20240312	171100	920080280	5570	5570	5570	5570	0
133	20240312	171000	920080280	5570	5570	5570	5570	0
134	20240312	170900	920080280	5570	5570	5570	5570	0
135	20240312	170800	920080280	5570	5570	5570	5570	0
136	20240312	170700	920080280	5570	5570	5570	5570	0
137	20240312	170600	920080280	5570	5570	5570	5570	0
138	20240312	170500	920080280	5570	5570	5570	5570	0
139	20240312	170400	920080280	5570	5570	5570	5570	0
140	20240312	170300	920080280	5570	5570	5570	5570	0
141	20240312	170200	920080280	5570	5570	5570	5570	0
142	20240312	170100	920080280	5570	5570	5570	5570	0
143	20240312	170000	920080280	5570	5570	5570	5570	0
144	20240312	165900	920080280	5570	5570	5570	5570	0
145	20240312	165800	920080280	5570	5570	5570	5570	0
146	20240312	165700	920080280	5570	5570	5570	5570	0
147	20240312	165600	920080280	5570	5570	5570	5570	0
148	20240312	165500	920080280	5570	5570	5570	5570	0
149	20240312	165400	920080280	5570	5570	5570	5570	0
150	20240312	165300	920080280	5570	5570	5570	5570	0
151	20240312	165200	920080280	5570	5570	5570	5570	0
152	20240312	165100	920080280	5570	5570	5570	5570	658
153	20240312	165000	920080280	5570	5570	5570	5570	0
154	20240312	164900	920080280	5570	5570	5570	5570	0
155	20240312	164800	920080280	5570	5570	5570	5570	0
156	20240312	164700	920080280	5570	5570	5570	5570	0
157	20240312	164600	920080280	5570	5570	5570	5570	0
158	20240312	164500	920080280	5570	5570	5570	5570	0
159	20240312	164400	920080280	5570	5570	5570	5570	0
160	20240312	164300	920080280	5570	5570	5570	5570	0
161	20240312	164200	920080280	5570	5570	5570	5570	0
162	20240312	164100	920080280	5570	5570	5570	5570	0
163	20240312	164000	920080280	5570	5570	5570	5570	0
164	20240312	163900	920080280	5570	5570	5570	5570	0
165	20240312	163800	920080280	5570	5570	5570	5570	0
166	20240312	163700	920080280	5570	5570	5570	5570	0
167	20240312	163600	920080280	5570	5570	5570	5570	0
168	20240312	163500	920080280	5570	5570	5570	5570	0
169	20240312	163400	920080280	5570	5570	5570	5570	0
170	20240312	163300	920080280	5570	5570	5570	5570	0
171	20240312	163200	920080280	5570	5570	5570	5570	0
172	20240312	163100	920080280	5570	5570	5570	5570	0
173	20240312	163000	920080280	5570	5570	5570	5570	0
174	20240312	162900	920080280	5570	5570	5570	5570	0
175	20240312	162800	920080280	5570	5570	5570	5570	0
176	20240312	162700	920080280	5570	5570	5570	5570	0
177	20240312	162600	920080280	5570	5570	5570	5570	0
178	20240312	162500	920080280	5570	5570	5570	5570	0
179	20240312	162400	920080280	5570	5570	5570	5570	0
180	20240312	162300	920080280	5570	5570	5570	5570	0
181	20240312	162200	920080280	5570	5570	5570	5570	0
182	20240312	162100	920080280	5570	5570	5570	5570	658
183	20240312	162000	920080280	5570	5570	5570	5570	0
184	20240312	161900	920080280	5570	5570	5570	5570	0
185	20240312	161800	920080280	5570	5570	5570	5570	0
186	20240312	161700	920080280	5570	5570	5570	5570	0
187	20240312	161600	920080280	5570	5570	5570	5570	0
188	20240312	161500	920080280	5570	5570	5570	5570	0
189	20240312	161400	920080280	5570	5570	5570	5570	0
190	20240312	161300	920080280	5570	5570	5570	5570	0
191	20240312	161200	920080280	5570	5570	5570	5570	0
192	20240312	161100	920080280	5570	5570	5570	5570	0
193	20240312	161000	920080280	5570	5570	5570	5570	0
194	20240312	160900	920080280	5570	5570	5570	5570	0
195	20240312	160800	920080280	5570	5570	5570	5570	0
196	20240312	160700	920080280	5570	5570	5570	5570	0
197	20240312	160600	920080280	5570	5570	5570	5570	0
198	20240312	160500	920080280	5570	5570	5570	5570	0
199	20240312	160400	920080280	5570	5570	5570	5570	0
200	20240312	160300	920080280	5570	5570	5570	5570	0
201	20240312	160200	920080280	5570	5570	5570	5570	0
202	20240312	160100	920080280	5570	5570	5570	5570	0
203	20240312	160000	920080280	5570	5570	5570	5570	0
204	20240312	155900	920080280	5570	5570	5570	5570	0
205	20240312	155800	920080280	5570	5570	5570	5570	0
206	20240312	155700	920080280	5570	5570	5570	5570	0
207	20240312	155600	920080280	5570	5570	5570	5570	0
208	20240312	155500	920080280	5570	5570	5570	5570	0
209	20240312	155400	920080280	5570	5570	5570	5570	0
210	20240312	155300	920080280	5570	5570	5570	5570	0
211	20240312	155200	920080280	5570	5570	5570	5570	0
212	20240312	155100	920080280	5570	5570	5570	5570	658
213	20240312	155000	920080280	5570	5570	5570	5570	0
214	20240312	154900	920080280	5570	5570	5570	5570	0
215	20240312	154800	920080280	5570	5570	5570	5570	0
216	20240312	154700	920080280	5570	5570	5570	5570	0
217	20240312	154600	920080280	5570	5570	5570	5570	0
218	20240312	154500	920080280	5570	5570	5570	5570	0
219	20240312	154400	920080280	5570	5570	5570	5570	0
220	20240312	154300	920080280	5570	5570	5570	5570	0
221	20240312	154200	920080280	5570	5570	5570	5570	0
222	20240312	154100	920080280	5570	5570	5570	5570	0
223	20240312	154000	920080280	5570	5570	5570	5570	0
224	20240312	153900	920080280	5570	5570	5570	5570	0
225	20240312	153800	920080280	5570	5570	5570	5570	0
226	20240312	153700	920080280	5570	5570	5570	5570	0
227	20240312	153600	920080280	5570	5570	5570	5570	0
228	20240312	153500	920080280	5570	5570	5570	5570	0
229	20240312	153400	920080280	5570	5570	5570	5570	0
230	20240312	153300	920080280	5570	5570	5570	5570	0
231	20240312	153200	920080280	5570	5570	5570	5570	0
232	20240312	153100	920080280	5570	5570	5570	5570	0
233	20240312	153000	920080280	5570	5570	5570	5570	658
234	20240312	152900	916415220	5570	5570	5570	5570	0
235	20240312	152800	916415220	5570	5570	5570	5570	0
236	20240312	152700	916415220	5570	5570	5570	5570	0
237	20240312	152600	916415220	5570	5570	5570	5570	0
238	20240312	152500	916415220	5570	5570	5570	5570	0
239	20240312	152400	916415220	5570	5570	5570	5570	0
240	20240312	152300	916415220	5570	5570	5570	5570	0
241	20240312	152200	916415220	5570	5570	5570	5570	0
242	20240312	152100	916415220	5570	5570	5570	5570	0
243	20240312	152000	916415220	5570	5570	5570	5570	0
244	20240312	151900	916415220	5570	5570	5570	5570	19
245	20240312	151800	916309390	5560	5560	5560	5560	65
246	20240312	151700	915947990	5560	5560	5560	5560	5
247	20240312	151600	915920190	5560	5560	5560	5560	30
248	20240312	151500	915753390	5560	5560	5560	5560	16
249	20240312	151400	915664430	5570	5570	5570	5570	21
250	20240312	151300	915547460	5560	5560	5560	5560	1886
251	20240312	151200	905061300	5560	5560	5560	5560	104
252	20240312	151100	904483060	5580	5560	5580	5560	547
253	20240312	151000	901438500	5550	5550	5550	5550	400
254	20240312	150900	899218500	5570	5570	5570	5570	0
255	20240312	150800	899218500	5570	5570	5570	5570	0
256	20240312	150700	899218500	5570	5570	5570	5570	0
257	20240312	150600	899218500	5570	5570	5570	5570	0
258	20240312	150500	899218500	5570	5560	5570	5540	1196
259	20240312	150400	892587110	5560	5560	5560	5560	0
260	20240312	150300	892587110	5560	5560	5560	5560	0
261	20240312	150200	892587110	5560	5560	5560	5560	1
262	20240312	150100	892581550	5560	5560	5560	5560	650
263	20240312	150000	888967550	5570	5570	5570	5570	21
264	20240312	145900	888850580	5560	5560	5560	5560	0
265	20240312	145800	888850580	5560	5560	5560	5560	7
266	20240312	145700	888811660	5570	5570	5570	5570	0
267	20240312	145600	888811660	5570	5570	5570	5570	1
268	20240312	145500	888806090	5570	5570	5570	5570	9
269	20240312	145400	888755960	5560	5560	5560	5560	0
270	20240312	145300	888755960	5560	5560	5560	5560	0
271	20240312	145200	888755960	5560	5570	5570	5560	128
272	20240312	145100	888044270	5560	5560	5560	5560	0
273	20240312	145000	888044270	5560	5560	5560	5560	718
274	20240312	144900	884052190	5560	5560	5560	5560	0
275	20240312	144800	884052190	5560	5560	5560	5560	1
276	20240312	144700	884046630	5550	5550	5550	5550	0
277	20240312	144600	884046630	5550	5550	5550	5550	650
278	20240312	144500	880439130	5540	5570	5570	5540	6628
279	20240312	144400	843652690	5580	5580	5580	5580	54
280	20240312	144300	843351370	5580	5580	5580	5580	53
281	20240312	144200	843055630	5600	5580	5600	5580	103
282	20240312	144100	842480020	5600	5580	5600	5580	85
283	20240312	144000	842004970	5580	5580	5580	5580	415
284	20240312	143900	839689270	5590	5590	5590	5590	0
285	20240312	143800	839689270	5590	5590	5590	5590	0
286	20240312	143700	839689270	5590	5590	5590	5590	8
287	20240312	143600	839644550	5590	5590	5590	5590	11
288	20240312	143500	839583060	5590	5590	5590	5590	9
289	20240312	143400	839532750	5590	5580	5590	5580	493
290	20240312	143300	836776910	5590	5580	5590	5580	1039
291	20240312	143200	830974290	5580	5580	5580	5580	1
292	20240312	143100	830968710	5560	5560	5560	5560	0
293	20240312	143000	830968710	5560	5570	5570	5560	23
294	20240312	142900	830840610	5570	5570	5570	5570	20
295	20240312	142800	830729210	5570	5570	5570	5570	18
296	20240312	142700	830628950	5570	5570	5570	5570	0
297	20240312	142600	830628950	5570	5570	5570	5570	2104
298	20240312	142500	818909670	5570	5570	5570	5570	0
299	20240312	142400	818909670	5570	5570	5570	5570	0
300	20240312	142300	818909670	5570	5570	5570	5570	10
301	20240312	142200	818853970	5580	5580	5580	5580	0
302	20240312	142100	818853970	5580	5580	5590	5580	390
303	20240312	142000	816677760	5590	5590	5590	5590	29
304	20240312	141900	816515650	5580	5580	5580	5580	0
305	20240312	141800	816515650	5580	5580	5580	5580	0
306	20240312	141700	816515650	5580	5580	5580	5580	2
307	20240312	141600	816504490	5580	5580	5580	5580	0
308	20240312	141500	816504490	5580	5580	5580	5580	0
309	20240312	141400	816504490	5580	5580	5580	5580	401
310	20240312	141300	814266910	5580	5590	5590	5580	4854
311	20240312	141200	787134760	5590	5590	5590	5590	0
312	20240312	141100	787134760	5590	5590	5590	5590	0
313	20240312	141000	787134760	5590	5590	5590	5590	4
314	20240312	140900	787112400	5590	5590	5590	5590	50
315	20240312	140800	786832900	5590	5590	5590	5590	2
316	20240312	140700	786821720	5590	5590	5590	5590	0
317	20240312	140600	786821720	5590	5590	5590	5590	9
318	20240312	140500	786771410	5590	5590	5590	5590	0
319	20240312	140400	786771410	5590	5590	5590	5590	0
320	20240312	140300	786771410	5590	5590	5590	5590	0
321	20240312	140200	786771410	5590	5590	5590	5590	0
322	20240312	140100	786771410	5590	5590	5590	5590	0
323	20240312	140000	786771410	5590	5590	5590	5590	0
324	20240312	135900	786771410	5590	5600	5610	5590	147
325	20240312	135800	785948810	5620	5620	5620	5620	0
326	20240312	135700	785948810	5620	5600	5620	5600	1235
327	20240312	135600	779031470	5600	5580	5610	5580	4061
328	20240312	135500	756287170	5580	5580	5580	5580	68
329	20240312	135400	755907730	5580	5580	5580	5580	66
330	20240312	135300	755539450	5580	5580	5580	5580	446
331	20240312	135200	753050770	5570	5570	5570	5570	0
332	20240312	135100	753050770	5570	5560	5570	5560	422
333	20240312	135000	750700350	5560	5560	5560	5560	0
334	20240312	134900	750700350	5560	5570	5570	5560	330
335	20240312	134800	748865230	5580	5580	5580	5580	0
336	20240312	134700	748865230	5580	5560	5580	5560	230
337	20240312	134600	747585850	5560	5560	5560	5560	10
338	20240312	134500	747530250	5550	5550	5550	5550	0
339	20240312	134400	747530250	5550	5550	5550	5550	410
340	20240312	134300	745254750	5550	5550	5550	5550	1
341	20240312	134200	745249200	5550	5560	5560	5550	1000
342	20240312	134100	739697180	5560	5560	5560	5560	0
343	20240312	134000	739697180	5560	5570	5570	5560	500
344	20240312	133900	736917170	5560	5560	5560	5560	0
345	20240312	133800	736917170	5560	5560	5560	5560	0
346	20240312	133700	736917170	5560	5570	5570	5560	9
347	20240312	133600	736867120	5560	5570	5570	5560	10
348	20240312	133500	736811450	5570	5570	5570	5570	8
349	20240312	133400	736766890	5570	5570	5570	5570	3
350	20240312	133300	736750180	5570	5570	5570	5570	10
351	20240312	133200	736694480	5570	5570	5570	5570	0
352	20240312	133100	736694480	5570	5570	5570	5570	0
353	20240312	133000	736694480	5570	5570	5570	5570	1
354	20240312	132900	736688910	5590	5590	5590	5590	0
355	20240312	132800	736688910	5590	5570	5590	5560	1004
356	20240312	132700	731097810	5580	5580	5580	5580	570
357	20240312	132600	727917210	5580	5580	5580	5580	0
358	20240312	132500	727917210	5580	5580	5580	5580	201
359	20240312	132400	726795630	5580	5580	5580	5580	0
360	20240312	132300	726795630	5580	5580	5580	5580	0
361	20240312	132200	726795630	5580	5580	5580	5580	3
362	20240312	132100	726778890	5580	5570	5580	5570	2
363	20240312	132000	726767740	5570	5570	5570	5570	54
364	20240312	131900	726466960	5570	5570	5570	5570	0
365	20240312	131800	726466960	5570	5570	5570	5570	1
366	20240312	131700	726461390	5570	5570	5570	5570	594
367	20240312	131600	723152810	5580	5580	5580	5580	27
368	20240312	131500	723002150	5570	5580	5580	5570	41
369	20240312	131400	722773770	5570	5570	5570	5570	93
370	20240312	131300	722255760	5580	5580	5580	5580	0
371	20240312	131200	722255760	5580	5580	5580	5580	0
372	20240312	131100	722255760	5580	5580	5580	5580	2200
373	20240312	131000	709979760	5580	5580	5580	5580	1698
374	20240312	130900	700504920	5590	5590	5590	5590	0
375	20240312	130800	700504920	5590	5590	5590	5590	1
376	20240312	130700	700499330	5590	5590	5590	5590	868
377	20240312	130600	695647210	5590	5590	5590	5590	2
378	20240312	130500	695636030	5590	5590	5590	5590	130
379	20240312	130400	694909330	5580	5580	5580	5580	0
380	20240312	130300	694909330	5580	5580	5580	5580	0
381	20240312	130200	694909330	5580	5580	5580	5580	0
382	20240312	130100	694909330	5580	5580	5580	5580	100
383	20240312	130000	694351330	5590	5580	5590	5580	2
384	20240312	125900	694340160	5580	5580	5580	5580	100
385	20240312	125800	693782160	5580	5580	5580	5580	0
386	20240312	125700	693782160	5580	5580	5580	5580	0
387	20240312	125600	693782160	5580	5580	5580	5580	500
388	20240312	125500	690992160	5590	5590	5590	5590	100
389	20240312	125400	690433160	5590	5590	5590	5590	1
390	20240312	125300	690427570	5590	5590	5590	5590	28
391	20240312	125200	690271050	5590	5590	5590	5590	1070
392	20240312	125100	684289750	5590	5590	5590	5590	2
393	20240312	125000	684278570	5600	5600	5600	5600	0
394	20240312	124900	684278570	5600	5600	5600	5600	115
395	20240312	124800	683634570	5600	5600	5600	5600	1253
396	20240312	124700	676617770	5610	5600	5610	5600	42
397	20240312	124600	676382160	5600	5610	5610	5600	108
398	20240312	124500	675777160	5610	5610	5610	5610	0
399	20240312	124400	675777160	5610	5610	5610	5610	0
400	20240312	124300	675777160	5610	5610	5610	5610	460
401	20240312	124200	673196560	5600	5600	5600	5600	233
402	20240312	124100	671891760	5590	5590	5590	5590	1
403	20240312	124000	671886170	5590	5590	5600	5590	1017
404	20240312	123900	666194970	5580	5580	5580	5580	200
405	20240312	123800	665078970	5570	5570	5570	5570	0
406	20240312	123700	665078970	5570	5570	5570	5570	0
407	20240312	123600	665078970	5570	5570	5570	5570	0
408	20240312	123500	665078970	5570	5570	5570	5570	0
409	20240312	123400	665078970	5570	5570	5570	5570	0
410	20240312	123300	665078970	5570	5570	5570	5570	0
411	20240312	123200	665078970	5570	5570	5570	5570	0
412	20240312	123100	665078970	5570	5570	5570	5570	0
413	20240312	123000	665078970	5570	5570	5570	5570	0
414	20240312	122900	665078970	5570	5570	5570	5570	0
415	20240312	122800	665078970	5570	5570	5570	5570	0
416	20240312	122700	665078970	5570	5570	5570	5570	5
417	20240312	122600	665051120	5570	5570	5570	5570	0
418	20240312	122500	665051120	5570	5570	5570	5570	0
419	20240312	122400	665051120	5570	5570	5570	5570	15
420	20240312	122300	664967570	5570	5570	5570	5570	0
421	20240312	122200	664967570	5570	5570	5570	5570	0
422	20240312	122100	664967570	5570	5570	5570	5570	500
423	20240312	122000	662182570	5590	5580	5590	5580	216
424	20240312	121900	660975750	5580	5580	5580	5580	0
425	20240312	121800	660975750	5580	5580	5580	5580	0
426	20240312	121700	660975750	5580	5580	5580	5580	0
427	20240312	121600	660975750	5580	5580	5580	5580	0
428	20240312	121500	660975750	5580	5580	5580	5580	0
429	20240312	121400	660975750	5580	5580	5580	5580	0
430	20240312	121300	660975750	5580	5580	5580	5580	1
431	20240312	121200	660970170	5570	5570	5570	5570	400
432	20240312	121100	658742170	5580	5580	5580	5580	0
433	20240312	121000	658742170	5580	5570	5580	5570	173
434	20240312	120900	657776900	5570	5570	5570	5570	210
435	20240312	120800	656607200	5580	5580	5580	5580	0
436	20240312	120700	656607200	5580	5580	5580	5580	0
437	20240312	120600	656607200	5580	5580	5580	5580	5
438	20240312	120500	656579300	5570	5570	5570	5570	0
439	20240312	120400	656579300	5570	5570	5570	5570	0
440	20240312	120300	656579300	5570	5570	5570	5570	0
441	20240312	120200	656579300	5570	5570	5570	5570	0
442	20240312	120100	656579300	5570	5570	5570	5570	0
443	20240312	120000	656579300	5570	5570	5570	5570	20
444	20240312	115900	656467900	5570	5570	5570	5570	0
445	20240312	115800	656467900	5570	5570	5570	5570	0
446	20240312	115700	656467900	5570	5570	5570	5570	0
447	20240312	115600	656467900	5570	5570	5570	5570	0
448	20240312	115500	656467900	5570	5570	5570	5570	1
449	20240312	115400	656462330	5580	5580	5580	5580	0
450	20240312	115300	656462330	5580	5580	5580	5580	0
451	20240312	115200	656462330	5580	5580	5580	5580	456
452	20240312	115100	653917850	5580	5580	5580	5580	405
453	20240312	115000	651657950	5580	5580	5580	5580	59
454	20240312	114900	651328730	5590	5590	5590	5590	0
455	20240312	114800	651328730	5590	5590	5590	5590	215
456	20240312	114700	650126880	5590	5590	5590	5590	7
457	20240312	114600	650087750	5590	5590	5590	5590	2
458	20240312	114500	650076570	5590	5590	5590	5590	14
459	20240312	114400	649998310	5590	5590	5590	5590	44
460	20240312	114300	649752350	5590	5590	5590	5590	8
461	20240312	114200	649707630	5590	5590	5590	5590	211
462	20240312	114100	648528140	5600	5600	5600	5600	0
463	20240312	114000	648528140	5600	5600	5600	5600	0
464	20240312	113900	648528140	5600	5600	5600	5600	0
465	20240312	113800	648528140	5600	5580	5600	5580	787
466	20240312	113700	644122680	5580	5580	5580	5580	6
467	20240312	113600	644089200	5580	5580	5580	5580	10
468	20240312	113500	644033400	5580	5580	5580	5580	300
469	20240312	113400	642359400	5580	5580	5580	5580	192
470	20240312	113300	641288040	5580	5580	5580	5580	0
471	20240312	113200	641288040	5580	5580	5580	5580	5
472	20240312	113100	641260140	5600	5600	5600	5600	0
473	20240312	113000	641260140	5600	5580	5600	5580	2
474	20240312	112900	641248960	5590	5600	5600	5590	59
475	20240312	112800	640919140	5600	5600	5600	5600	0
476	20240312	112700	640919140	5600	5610	5610	5600	2009
477	20240312	112600	629648740	5610	5610	5610	5610	0
478	20240312	112500	629648740	5610	5610	5610	5610	0
479	20240312	112400	629648740	5610	5610	5610	5610	0
480	20240312	112300	629648740	5610	5610	5610	5600	300
481	20240312	112200	627966040	5610	5610	5610	5610	9
482	20240312	112100	627915550	5610	5610	5610	5600	1745
483	20240312	112000	618126350	5600	5600	5600	5600	1000
484	20240312	111900	612526350	5600	5600	5600	5600	0
485	20240312	111800	612526350	5600	5600	5600	5600	0
486	20240312	111700	612526350	5600	5590	5600	5590	241
487	20240312	111600	611178160	5600	5590	5600	5590	582
488	20240312	111500	607921680	5600	5590	5600	5590	645
489	20240312	111400	604311130	5580	5580	5580	5580	0
490	20240312	111300	604311130	5580	5580	5580	5580	0
491	20240312	111200	604311130	5580	5580	5580	5580	100
492	20240312	111100	603753130	5580	5590	5590	5580	149
493	20240312	111000	602921610	5590	5590	5590	5590	10
494	20240312	110900	602865710	5590	5590	5590	5590	2
495	20240312	110800	602854530	5590	5590	5590	5590	90
496	20240312	110700	602351430	5590	5590	5590	5590	918
497	20240312	110600	597219810	5600	5600	5600	5600	69
498	20240312	110500	596833410	5600	5600	5600	5600	11
499	20240312	110400	596771810	5600	5600	5600	5600	14
500	20240312	110300	596693410	5600	5600	5600	5600	10
501	20240312	110200	596637410	5610	5600	5610	5600	109
502	20240312	110100	596025990	5600	5600	5610	5600	179
503	20240312	110000	595023380	5600	5600	5600	5600	52
504	20240312	105900	594732180	5600	5600	5600	5600	7
505	20240312	105800	594692980	5600	5600	5600	5600	10
506	20240312	105700	594636980	5600	5600	5600	5600	10
507	20240312	105600	594580980	5620	5590	5620	5590	2717
508	20240312	105500	579334840	5590	5580	5590	5560	1289
509	20240312	105400	572137120	5580	5580	5580	5580	50
510	20240312	105300	571858120	5580	5580	5580	5580	4
511	20240312	105200	571835800	5580	5580	5580	5580	0
512	20240312	105100	571835800	5580	5580	5580	5580	0
513	20240312	105000	571835800	5580	5580	5580	5580	10
514	20240312	104900	571780000	5570	5570	5570	5570	0
515	20240312	104800	571780000	5570	5570	5570	5570	0
516	20240312	104700	571780000	5570	5570	5570	5570	0
517	20240312	104600	571780000	5570	5570	5570	5570	1
518	20240312	104500	571774430	5580	5570	5580	5550	23
519	20240312	104400	571646330	5570	5560	5570	5540	1323
520	20240312	104300	564309120	5540	5540	5540	5540	200
521	20240312	104200	563201120	5560	5560	5560	5540	3306
522	20240312	104100	544864110	5580	5580	5580	5560	1037
523	20240312	104000	539088660	5580	5580	5580	5580	0
524	20240312	103900	539088660	5580	5580	5580	5580	15
525	20240312	103800	539004960	5580	5580	5580	5580	10
526	20240312	103700	538949160	5580	5590	5590	5580	210
527	20240312	103600	537775360	5600	5590	5600	5590	58
528	20240312	103500	537451130	5590	5590	5590	5590	10
529	20240312	103400	537395230	5580	5580	5580	5580	0
530	20240312	103300	537395230	5580	5580	5580	5580	0
531	20240312	103200	537395230	5580	5590	5590	5580	21
532	20240312	103100	537277850	5590	5590	5590	5580	104
533	20240312	103000	536696620	5590	5590	5590	5590	317
534	20240312	102900	534924590	5590	5590	5590	5590	0
535	20240312	102800	534924590	5590	5590	5590	5590	2
536	20240312	102700	534913410	5590	5590	5590	5590	5
537	20240312	102600	534885460	5590	5600	5600	5590	12009
538	20240312	102500	467742650	5600	5600	5600	5600	501
539	20240312	102400	464937050	5600	5600	5600	5600	10
540	20240312	102300	464881050	5600	5620	5620	5600	1769
541	20240312	102200	454965070	5630	5610	5650	5610	11808
542	20240312	102100	388437090	5610	5610	5620	5600	6947
543	20240312	102000	349408890	5610	5590	5610	5590	7283
544	20240312	101900	308639610	5590	5590	5590	5590	25
545	20240312	101800	308499860	5560	5560	5560	5560	0
546	20240312	101700	308499860	5560	5560	5560	5560	30
547	20240312	101600	308333060	5560	5590	5590	5560	70
548	20240312	101500	307942360	5590	5570	5590	5570	2353
549	20240312	101400	294795970	5560	5560	5560	5560	0
550	20240312	101300	294795970	5560	5560	5560	5560	0
551	20240312	101200	294795970	5560	5550	5560	5520	10854
552	20240312	101100	234787340	5580	5580	5580	5580	536
553	20240312	101000	231796460	5580	5550	5580	5550	7
554	20240312	100900	231757530	5550	5550	5550	5550	1
555	20240312	100800	231751980	5580	5580	5580	5580	0
556	20240312	100700	231751980	5580	5580	5580	5580	5
557	20240312	100600	231724080	5560	5560	5560	5560	505
558	20240312	100500	228916280	5560	5570	5570	5560	327
559	20240312	100400	227095010	5570	5570	5570	5570	186
560	20240312	100300	226058990	5580	5590	5590	5580	628
561	20240312	100200	222554690	5590	5560	5590	5560	2555
562	20240312	100100	208304800	5560	5530	5560	5530	881
563	20240312	100000	203421630	5530	5530	5530	5530	1713
564	20240312	095900	193948740	5530	5530	5530	5530	0
565	20240312	095800	193948740	5530	5530	5550	5530	311
566	20240312	095700	192228890	5530	5530	5530	5530	1019
567	20240312	095600	186593820	5560	5560	5560	5560	0
568	20240312	095500	186593820	5560	5560	5560	5560	0
569	20240312	095400	186593820	5560	5560	5560	5560	0
570	20240312	095300	186593820	5560	5560	5560	5560	1
571	20240312	095200	186588260	5530	5560	5560	5530	137
572	20240312	095100	185827740	5560	5560	5560	5560	0
573	20240312	095000	185827740	5560	5590	5590	5560	6033
574	20240312	094900	152107620	5600	5560	5600	5560	761
575	20240312	094800	147852090	5580	5560	5580	5560	1672
576	20240312	094700	138544270	5560	5560	5560	5560	0
577	20240312	094600	138544270	5560	5560	5560	5560	1
578	20240312	094500	138538710	5560	5560	5560	5560	3
579	20240312	094400	138522030	5550	5550	5560	5550	5148
580	20240312	094300	109950610	5550	5550	5550	5550	272
581	20240312	094200	108441010	5550	5560	5580	5550	313
582	20240312	094100	106700290	5560	5550	5560	5550	1669
583	20240312	094000	97436430	5550	5530	5550	5510	629
584	20240312	093900	93946030	5540	5530	5540	5530	5
585	20240312	093800	93918370	5550	5540	5550	5540	2
586	20240312	093700	93907280	5520	5520	5520	5520	54
587	20240312	093600	93609200	5520	5520	5520	5520	0
588	20240312	093500	93609200	5520	5510	5520	5510	95
589	20240312	093400	93085550	5510	5510	5510	5510	0
590	20240312	093300	93085550	5510	5510	5510	5510	43
591	20240312	093200	92848620	5510	5530	5530	5510	1179
592	20240312	093100	86332920	5550	5550	5550	5550	0
593	20240312	093000	86332920	5550	5550	5550	5550	3
594	20240312	092900	86316270	5550	5550	5550	5550	0
595	20240312	092800	86316270	5550	5550	5550	5550	1
596	20240312	092700	86310720	5520	5520	5520	5520	0
597	20240312	092600	86310720	5520	5520	5520	5520	23
598	20240312	092500	86183760	5530	5530	5530	5530	13
599	20240312	092400	86111870	5510	5530	5550	5510	602
600	20240312	092300	82791410	5540	5540	5540	5540	9
601	20240312	092200	82741550	5550	5550	5550	5550	0
602	20240312	092100	82741550	5550	5550	5550	5550	0
603	20240312	092000	82741550	5550	5550	5550	5550	397
604	20240312	091900	80538200	5550	5550	5550	5550	0
605	20240312	091800	80538200	5550	5510	5550	5510	4
606	20240312	091700	80516090	5550	5530	5550	5530	2000
607	20240312	091600	69422490	5530	5530	5530	5530	1
608	20240312	091500	69416960	5490	5490	5490	5490	188
609	20240312	091400	68384840	5480	5510	5540	5480	780
610	20240312	091300	64089500	5510	5510	5510	5510	1
611	20240312	091200	64083990	5510	5490	5510	5470	2704
612	20240312	091100	49285280	5510	5500	5510	5500	11
613	20240312	091000	49224770	5490	5510	5510	5490	7377
614	20240312	090900	8664810	5520	5520	5520	5520	73
615	20240312	090800	8261850	5540	5540	5540	5540	1000
616	20240312	090700	2721850	5540	5540	5540	5540	0
617	20240312	090600	2721850	5540	5540	5540	5540	0
618	20240312	090500	2721850	5540	5540	5540	5540	5
619	20240312	090400	2694150	5540	5540	5540	5540	0
620	20240312	090300	2694150	5540	5530	5550	5530	151
621	20240312	090200	1856870	5510	5510	5510	5510	51
622	20240312	090100	1575860	5510	5510	5510	5510	5
623	20240312	090000	1548310	5510	5510	5510	5510	281