KissMeData/005180/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	184400	1221098100	52900	52900	52900	52900	379
3	20240307	184300	1221098100	52900	52900	52900	52900	0
4	20240307	184200	1221098100	52900	52900	52900	52900	0
5	20240307	184100	1221098100	52900	52900	52900	52900	0
6	20240307	184000	1221098100	52900	52900	52900	52900	0
7	20240307	183900	1221098100	52900	52900	52900	52900	0
8	20240307	183800	1221098100	52900	52900	52900	52900	0
9	20240307	183700	1221098100	52900	52900	52900	52900	0
10	20240307	183600	1221098100	52900	52900	52900	52900	0
11	20240307	183500	1221098100	52900	52900	52900	52900	0
12	20240307	183400	1221098100	52900	52900	52900	52900	0
13	20240307	183300	1221098100	52900	52900	52900	52900	0
14	20240307	183200	1221098100	52900	52900	52900	52900	0
15	20240307	183100	1221098100	52900	52900	52900	52900	0
16	20240307	183000	1221098100	52900	52900	52900	52900	0
17	20240307	182900	1221098100	52900	52900	52900	52900	0
18	20240307	182800	1221098100	52900	52900	52900	52900	0
19	20240307	182700	1221098100	52900	52900	52900	52900	0
20	20240307	182600	1221098100	52900	52900	52900	52900	0
21	20240307	182500	1221098100	52900	52900	52900	52900	0
22	20240307	182400	1221098100	52900	52900	52900	52900	0
23	20240307	182300	1221098100	52900	52900	52900	52900	0
24	20240307	182200	1221098100	52900	52900	52900	52900	0
25	20240307	182100	1221098100	52900	52900	52900	52900	0
26	20240307	182000	1221098100	52900	52900	52900	52900	0
27	20240307	181900	1221098100	52900	52900	52900	52900	0
28	20240307	181800	1221098100	52900	52900	52900	52900	0
29	20240307	181700	1221098100	52900	52900	52900	52900	0
30	20240307	181600	1221098100	52900	52900	52900	52900	0
31	20240307	181500	1221098100	52900	52900	52900	52900	0
32	20240307	181400	1221098100	52900	52900	52900	52900	379
33	20240307	181300	1221098100	52900	52900	52900	52900	0
34	20240307	181200	1221098100	52900	52900	52900	52900	0
35	20240307	181100	1221098100	52900	52900	52900	52900	0
36	20240307	181000	1221098100	52900	52900	52900	52900	0
37	20240307	180900	1221098100	52900	52900	52900	52900	0
38	20240307	180800	1221098100	52900	52900	52900	52900	0
39	20240307	180700	1221098100	52900	52900	52900	52900	0
40	20240307	180600	1221098100	52900	52900	52900	52900	0
41	20240307	180500	1221098100	52900	52900	52900	52900	0
42	20240307	180400	1221098100	52900	52900	52900	52900	0
43	20240307	180300	1221098100	52900	52900	52900	52900	0
44	20240307	180200	1221098100	52900	52900	52900	52900	0
45	20240307	180100	1221098100	52900	52900	52900	52900	0
46	20240307	180000	1221098100	52900	52900	52900	52900	0
47	20240307	175900	1221098100	52900	52900	52900	52900	0
48	20240307	175800	1221098100	52900	52900	52900	52900	0
49	20240307	175700	1221098100	52900	52900	52900	52900	0
50	20240307	175600	1221098100	52900	52900	52900	52900	0
51	20240307	175500	1221098100	52900	52900	52900	52900	0
52	20240307	175400	1221098100	52900	52900	52900	52900	0
53	20240307	175300	1221098100	52900	52900	52900	52900	0
54	20240307	175200	1221098100	52900	52900	52900	52900	0
55	20240307	175100	1221098100	52900	52900	52900	52900	0
56	20240307	175000	1221098100	52900	52900	52900	52900	0
57	20240307	174900	1221098100	52900	52900	52900	52900	0
58	20240307	174800	1221098100	52900	52900	52900	52900	0
59	20240307	174700	1221098100	52900	52900	52900	52900	0
60	20240307	174600	1221098100	52900	52900	52900	52900	0
61	20240307	174500	1221098100	52900	52900	52900	52900	0
62	20240307	174400	1221098100	52900	52900	52900	52900	379
63	20240307	174300	1221098100	52900	52900	52900	52900	0
64	20240307	174200	1221098100	52900	52900	52900	52900	0
65	20240307	174100	1221098100	52900	52900	52900	52900	0
66	20240307	174000	1221098100	52900	52900	52900	52900	0
67	20240307	173900	1221098100	52900	52900	52900	52900	0
68	20240307	173800	1221098100	52900	52900	52900	52900	0
69	20240307	173700	1221098100	52900	52900	52900	52900	0
70	20240307	173600	1221098100	52900	52900	52900	52900	0
71	20240307	173500	1221098100	52900	52900	52900	52900	0
72	20240307	173400	1221098100	52900	52900	52900	52900	0
73	20240307	173300	1221098100	52900	52900	52900	52900	0
74	20240307	173200	1221098100	52900	52900	52900	52900	0
75	20240307	173100	1221098100	52900	52900	52900	52900	0
76	20240307	173000	1221098100	52900	52900	52900	52900	0
77	20240307	172900	1221098100	52900	52900	52900	52900	0
78	20240307	172800	1221098100	52900	52900	52900	52900	0
79	20240307	172700	1221098100	52900	52900	52900	52900	0
80	20240307	172600	1221098100	52900	52900	52900	52900	0
81	20240307	172500	1221098100	52900	52900	52900	52900	0
82	20240307	172400	1221098100	52900	52900	52900	52900	0
83	20240307	172300	1221098100	52900	52900	52900	52900	0
84	20240307	172200	1221098100	52900	52900	52900	52900	0
85	20240307	172100	1221098100	52900	52900	52900	52900	0
86	20240307	172000	1221098100	52900	52900	52900	52900	0
87	20240307	171900	1221098100	52900	52900	52900	52900	0
88	20240307	171800	1221098100	52900	52900	52900	52900	0
89	20240307	171700	1221098100	52900	52900	52900	52900	0
90	20240307	171600	1221098100	52900	52900	52900	52900	0
91	20240307	171500	1221098100	52900	52900	52900	52900	0
92	20240307	171400	1221098100	52900	52900	52900	52900	379
93	20240307	171300	1221098100	52900	52900	52900	52900	0
94	20240307	171200	1221098100	52900	52900	52900	52900	0
95	20240307	171100	1221098100	52900	52900	52900	52900	0
96	20240307	171000	1221098100	52900	52900	52900	52900	0
97	20240307	170900	1221098100	52900	52900	52900	52900	0
98	20240307	170800	1221098100	52900	52900	52900	52900	0
99	20240307	170700	1221098100	52900	52900	52900	52900	0
100	20240307	170600	1221098100	52900	52900	52900	52900	0
101	20240307	170500	1221098100	52900	52900	52900	52900	0
102	20240307	170400	1221098100	52900	52900	52900	52900	0
103	20240307	170300	1221098100	52900	52900	52900	52900	0
104	20240307	170200	1221098100	52900	52900	52900	52900	0
105	20240307	170100	1221098100	52900	52900	52900	52900	0
106	20240307	170000	1221098100	52900	52900	52900	52900	0
107	20240307	165900	1221098100	52900	52900	52900	52900	0
108	20240307	165800	1221098100	52900	52900	52900	52900	0
109	20240307	165700	1221098100	52900	52900	52900	52900	0
110	20240307	165600	1221098100	52900	52900	52900	52900	0
111	20240307	165500	1221098100	52900	52900	52900	52900	0
112	20240307	165400	1221098100	52900	52900	52900	52900	0
113	20240307	165300	1221098100	52900	52900	52900	52900	0
114	20240307	165200	1221098100	52900	52900	52900	52900	0
115	20240307	165100	1221098100	52900	52900	52900	52900	0
116	20240307	165000	1221098100	52900	52900	52900	52900	0
117	20240307	164900	1221098100	52900	52900	52900	52900	0
118	20240307	164800	1221098100	52900	52900	52900	52900	0
119	20240307	164700	1221098100	52900	52900	52900	52900	0
120	20240307	164600	1221098100	52900	52900	52900	52900	0
121	20240307	164500	1221098100	52900	52900	52900	52900	0
122	20240307	164400	1221098100	52900	52900	52900	52900	379
123	20240307	164300	1221098100	52900	52900	52900	52900	0
124	20240307	164200	1221098100	52900	52900	52900	52900	0
125	20240307	164100	1221098100	52900	52900	52900	52900	0
126	20240307	164000	1221098100	52900	52900	52900	52900	0
127	20240307	163900	1221098100	52900	52900	52900	52900	0
128	20240307	163800	1221098100	52900	52900	52900	52900	0
129	20240307	163700	1221098100	52900	52900	52900	52900	0
130	20240307	163600	1221098100	52900	52900	52900	52900	0
131	20240307	163500	1221098100	52900	52900	52900	52900	0
132	20240307	163400	1221098100	52900	52900	52900	52900	0
133	20240307	163300	1221098100	52900	52900	52900	52900	0
134	20240307	163200	1221098100	52900	52900	52900	52900	0
135	20240307	163100	1221098100	52900	52900	52900	52900	0
136	20240307	163000	1221098100	52900	52900	52900	52900	0
137	20240307	162900	1221098100	52900	52900	52900	52900	0
138	20240307	162800	1221098100	52900	52900	52900	52900	0
139	20240307	162700	1221098100	52900	52900	52900	52900	0
140	20240307	162600	1221098100	52900	52900	52900	52900	0
141	20240307	162500	1221098100	52900	52900	52900	52900	0
142	20240307	162400	1221098100	52900	52900	52900	52900	0
143	20240307	162300	1221098100	52900	52900	52900	52900	0
144	20240307	162200	1221098100	52900	52900	52900	52900	0
145	20240307	162100	1221098100	52900	52900	52900	52900	0
146	20240307	162000	1221098100	52900	52900	52900	52900	0
147	20240307	161900	1221098100	52900	52900	52900	52900	0
148	20240307	161800	1221098100	52900	52900	52900	52900	0
149	20240307	161700	1221098100	52900	52900	52900	52900	0
150	20240307	161600	1221098100	52900	52900	52900	52900	0
151	20240307	161500	1221098100	52900	52900	52900	52900	0
152	20240307	161400	1221098100	52900	52900	52900	52900	379
153	20240307	161300	1221098100	52900	52900	52900	52900	0
154	20240307	161200	1221098100	52900	52900	52900	52900	0
155	20240307	161100	1221098100	52900	52900	52900	52900	0
156	20240307	161000	1221098100	52900	52900	52900	52900	0
157	20240307	160900	1221098100	52900	52900	52900	52900	0
158	20240307	160800	1221098100	52900	52900	52900	52900	0
159	20240307	160700	1221098100	52900	52900	52900	52900	0
160	20240307	160600	1221098100	52900	52900	52900	52900	0
161	20240307	160500	1221098100	52900	52900	52900	52900	0
162	20240307	160400	1221098100	52900	52900	52900	52900	0
163	20240307	160300	1221098100	52900	52900	52900	52900	0
164	20240307	160200	1221098100	52900	52900	52900	52900	0
165	20240307	160100	1221098100	52900	52900	52900	52900	0
166	20240307	160000	1221098100	52900	52900	52900	52900	0
167	20240307	155900	1221098100	52900	52900	52900	52900	0
168	20240307	155800	1221098100	52900	52900	52900	52900	0
169	20240307	155700	1221098100	52900	52900	52900	52900	0
170	20240307	155600	1221098100	52900	52900	52900	52900	0
171	20240307	155500	1221098100	52900	52900	52900	52900	0
172	20240307	155400	1221098100	52900	52900	52900	52900	0
173	20240307	155300	1221098100	52900	52900	52900	52900	0
174	20240307	155200	1221098100	52900	52900	52900	52900	0
175	20240307	155100	1221098100	52900	52900	52900	52900	0
176	20240307	155000	1221098100	52900	52900	52900	52900	0
177	20240307	154900	1221098100	52900	52900	52900	52900	0
178	20240307	154800	1221098100	52900	52900	52900	52900	0
179	20240307	154700	1221098100	52900	52900	52900	52900	0
180	20240307	154600	1221098100	52900	52900	52900	52900	0
181	20240307	154500	1221098100	52900	52900	52900	52900	0
182	20240307	154400	1221098100	52900	52900	52900	52900	379
183	20240307	154300	1221098100	52900	52900	52900	52900	0
184	20240307	154200	1221098100	52900	52900	52900	52900	0
185	20240307	154100	1221098100	52900	52900	52900	52900	0
186	20240307	154000	1221098100	52900	52900	52900	52900	0
187	20240307	153900	1221098100	52900	52900	52900	52900	0
188	20240307	153800	1221098100	52900	52900	52900	52900	0
189	20240307	153700	1221098100	52900	52900	52900	52900	0
190	20240307	153600	1221098100	52900	52900	52900	52900	0
191	20240307	153500	1221098100	52900	52900	52900	52900	0
192	20240307	153400	1221098100	52900	52900	52900	52900	0
193	20240307	153300	1221098100	52900	52900	52900	52900	0
194	20240307	153200	1221098100	52900	52900	52900	52900	0
195	20240307	153100	1221098100	52900	52900	52900	52900	0
196	20240307	153000	1221098100	52900	52900	52900	52900	379
197	20240307	152900	1201049000	52800	52800	52800	52800	0
198	20240307	152800	1201049000	52800	52800	52800	52800	0
199	20240307	152700	1201049000	52800	52800	52800	52800	0
200	20240307	152600	1201049000	52800	52800	52800	52800	0
201	20240307	152500	1201049000	52800	52800	52800	52800	0
202	20240307	152400	1201049000	52800	52800	52800	52800	0
203	20240307	152300	1201049000	52800	52800	52800	52800	0
204	20240307	152200	1201049000	52800	52800	52800	52800	0
205	20240307	152100	1201049000	52800	52800	52800	52800	0
206	20240307	152000	1201049000	52800	52800	52800	52800	0
207	20240307	151900	1201049000	52800	53000	53300	52800	409
208	20240307	151800	1179393800	53000	53100	53300	53000	212
209	20240307	151700	1168153200	53300	53300	53300	53300	3
210	20240307	151600	1167993300	53100	53100	53100	52900	63
211	20240307	151500	1164656000	53200	53000	53300	53000	7
212	20240307	151400	1164283600	53300	53300	53300	53300	12
213	20240307	151300	1163644000	53100	53100	53100	53100	3
214	20240307	151200	1163484700	53300	53300	53300	53300	3
215	20240307	151100	1163324800	53100	53400	53400	53100	2
216	20240307	151000	1163218300	53000	53000	53400	53000	111
217	20240307	150900	1157312900	53200	53100	53200	53100	20
218	20240307	150800	1156249000	53100	53200	53200	52900	214
219	20240307	150700	1144911700	53200	53100	53200	53100	112
220	20240307	150600	1138962700	53000	53200	53200	53000	243
221	20240307	150500	1126077600	53200	53200	53200	53100	113
222	20240307	150400	1120072900	53200	53400	53400	53200	66
223	20240307	150300	1116554800	53200	53300	53400	53200	189
224	20240307	150200	1106481600	53400	53300	53400	53300	57
225	20240307	150100	1103438900	53400	53400	53400	53300	66
226	20240307	150000	1099914800	53400	53400	53400	53300	56
227	20240307	145900	1096925700	53400	53300	53500	53300	100
228	20240307	145800	1091586700	53300	53300	53400	53300	145
229	20240307	145700	1083844800	53300	53200	53300	53200	349
230	20240307	145600	1065256300	53100	53200	53200	53100	202
231	20240307	145500	1054525600	53200	53200	53200	53100	61
232	20240307	145400	1051280600	53200	53400	53400	53200	120
233	20240307	145300	1044889700	53400	53300	53400	53200	124
234	20240307	145200	1038281500	53400	53400	53400	53300	49
235	20240307	145100	1035666200	53400	53300	53400	53300	55
236	20240307	145000	1032730500	53400	53400	53400	53300	68
237	20240307	144900	1029100400	53400	53200	53400	53200	368
238	20240307	144800	1009485800	53200	53300	53300	53200	47
239	20240307	144700	1006983800	53300	53400	53400	53300	295
240	20240307	144600	991234300	53300	53300	53400	53300	45
241	20240307	144500	988835700	53300	53200	53300	53100	93
242	20240307	144400	983884100	53200	53300	53400	53200	81
243	20240307	144300	979567700	53400	53300	53400	53300	59
244	20240307	144200	976418800	53300	53300	53500	53300	106
245	20240307	144100	970761800	53400	53300	53400	53300	60
246	20240307	144000	967558200	53300	53200	53400	53200	121
247	20240307	143900	961111800	53200	53100	53200	53100	75
248	20240307	143800	957121900	53100	53200	53300	53100	96
249	20240307	143700	952020700	53200	52900	53200	52900	134
250	20240307	143600	944925300	52900	52900	52900	52900	43
251	20240307	143500	942650600	52800	52900	52900	52800	11
252	20240307	143400	942069000	52800	52800	52800	52800	223
253	20240307	143300	930294600	52900	52700	52900	52700	16
254	20240307	143200	929449800	52800	53000	53000	52800	396
255	20240307	143100	908537900	53000	53000	53000	53000	9
256	20240307	143000	908060900	52900	52900	52900	52900	43
257	20240307	142900	905786200	52900	52900	52900	52800	6
258	20240307	142800	905468900	53000	53000	53100	52800	593
259	20240307	142700	874097400	53000	53100	53100	53000	347
260	20240307	142600	855706200	53100	53200	53200	53100	198
261	20240307	142500	845191900	53200	53200	53200	53200	4
262	20240307	142400	844979100	53300	53100	53300	53100	11
263	20240307	142300	844393800	53200	53200	53200	53200	1
264	20240307	142200	844340600	53300	53300	53300	53200	17
265	20240307	142100	843434900	53300	53300	53300	53300	2
266	20240307	142000	843328300	53200	53200	53200	53200	93
267	20240307	141900	838380700	53100	53100	53100	53000	123
268	20240307	141800	831850300	53100	53200	53200	53100	8
269	20240307	141700	831424800	53200	53200	53200	53200	1
270	20240307	141600	831371600	53000	53100	53100	53000	18
271	20240307	141500	830416600	53000	53100	53100	53000	1066
272	20240307	141400	773918200	53100	53100	53100	53100	5
273	20240307	141300	773652700	53100	53200	53200	53100	835
274	20240307	141200	729314100	53200	53300	53300	53200	7
275	20240307	141100	728941300	53300	53300	53300	53300	7
276	20240307	141000	728568200	53200	53200	53300	53200	22
277	20240307	140900	727397500	53200	53300	53300	53200	458
278	20240307	140800	703031400	53300	53300	53300	53300	13
279	20240307	140700	702338500	53300	53300	53300	53200	8
280	20240307	140600	701912300	53300	53300	53300	53300	7
281	20240307	140500	701539200	53400	53400	53400	53400	9
282	20240307	140400	701058600	53400	53400	53400	53400	1
283	20240307	140300	701005200	53400	53300	53400	53300	31
284	20240307	140200	699350400	53300	53400	53400	53300	4
285	20240307	140100	699137100	53400	53400	53400	53400	3
286	20240307	140000	698976900	53400	53400	53400	53400	3
287	20240307	135900	698816700	53300	53200	53400	53200	40
288	20240307	135800	696684300	53300	53300	53400	53300	13
289	20240307	135700	695990900	53300	53300	53400	53300	5
290	20240307	135600	695724100	53400	53400	53400	53300	15
291	20240307	135500	694923400	53400	53300	53400	53300	6
292	20240307	135400	694603100	53400	53300	53400	53300	6
293	20240307	135300	694282800	53300	53400	53400	53300	4
294	20240307	135200	694069500	53400	53400	53400	53400	6
295	20240307	135100	693749100	53300	53400	53400	53200	177
296	20240307	135000	684315100	53400	53400	53400	53400	5
297	20240307	134900	684048100	53400	53400	53500	53300	71
298	20240307	134800	680260700	53400	53400	53400	53400	4
299	20240307	134700	680047100	53400	53400	53400	53400	19
300	20240307	134600	679032500	53300	53400	53400	53300	7
301	20240307	134500	678659000	53400	53400	53400	53400	9
302	20240307	134400	678178400	53400	53400	53400	53300	78
303	20240307	134300	674018400	53300	53300	53300	53300	7
304	20240307	134200	673645300	53400	53400	53400	53400	5
305	20240307	134100	673378300	53400	53400	53400	53400	14
306	20240307	134000	672630700	53300	53300	53300	53300	4
307	20240307	133900	672417500	53400	53300	53400	53300	4
308	20240307	133800	672204100	53400	53400	53500	53300	98
309	20240307	133700	666972700	53300	53300	53300	53300	101
310	20240307	133600	661589400	53200	53300	53300	53200	14
311	20240307	133500	660843500	53300	53300	53300	53300	4
312	20240307	133400	660630300	53200	53300	53300	53200	18
313	20240307	133300	659672300	53200	53300	53300	53200	4
314	20240307	133200	659459400	53300	53300	53300	53300	10
315	20240307	133100	658926400	53300	53300	53300	53300	2
316	20240307	133000	658819800	53300	53200	53300	53200	13
317	20240307	132900	658127600	53300	53300	53300	53300	15
318	20240307	132800	657328100	53300	53200	53300	53200	22
319	20240307	132700	656156800	53300	53300	53300	53300	2
320	20240307	132600	656050200	53300	53300	53300	53200	9
321	20240307	132500	655570800	53300	53300	53300	53200	5
322	20240307	132400	655304400	53300	53300	53300	53300	7
323	20240307	132300	654931300	53200	53300	53300	53200	7
324	20240307	132200	654558400	53300	53300	53300	53300	12
325	20240307	132100	653918800	53300	53300	53300	53300	5
326	20240307	132000	653652300	53300	53200	53300	53200	4
327	20240307	131900	653439400	53300	53300	53300	53300	9
328	20240307	131800	652959700	53300	53300	53300	53300	1
329	20240307	131700	652906400	53300	53300	53300	53300	9
330	20240307	131600	652426700	53400	53400	53400	53400	1
331	20240307	131500	652373300	53400	53400	53400	53400	7
332	20240307	131400	651999500	53300	53400	53400	53300	292
333	20240307	131300	636435800	53400	53500	53500	53400	10
334	20240307	131200	635900900	53500	53500	53500	53500	1
335	20240307	131100	635847400	53400	53400	53500	53400	7
336	20240307	131000	635473400	53400	53400	53400	53300	5
337	20240307	130900	635206600	53500	53500	53500	53400	49
338	20240307	130800	632585200	53500	53500	53500	53500	1
339	20240307	130700	632531700	53500	53500	53500	53500	10
340	20240307	130600	631996700	53500	53400	53500	53400	4
341	20240307	130500	631783000	53300	53500	53500	53300	8
342	20240307	130400	631356300	53400	53500	53500	53400	108
343	20240307	130300	625588700	53500	53400	53500	53400	5
344	20240307	130200	625321600	53500	53500	53500	53500	10
345	20240307	130100	624786600	53400	53500	53500	53400	2
346	20240307	130000	624679700	53500	53500	53500	53400	11
347	20240307	125900	624091400	53500	53400	53500	53400	69
348	20240307	125800	620404300	53400	53400	53400	53400	18
349	20240307	125700	619443100	53400	53300	53400	53300	5
350	20240307	125600	619176400	53400	53400	53400	53400	7
351	20240307	125500	618802600	53400	53400	53400	53400	5
352	20240307	125400	618535600	53400	53400	53400	53400	7
353	20240307	125300	618161800	53300	53400	53400	53300	10
354	20240307	125200	617628000	53400	53300	53400	53300	45
355	20240307	125100	615227900	53300	53200	53300	53200	16
356	20240307	125000	614375500	53300	53200	53300	53200	7
357	20240307	124900	614002600	53300	53200	53300	53200	11
358	20240307	124800	613416400	53300	53300	53300	53300	3
359	20240307	124700	613256500	53300	53200	53300	53200	6
360	20240307	124600	612936900	53300	53300	53300	53300	16
361	20240307	124500	612084100	53300	53300	53300	53300	7
362	20240307	124400	611711000	53200	53200	53200	53200	2
363	20240307	124300	611604600	53300	53300	53300	53300	6
364	20240307	124200	611284800	53300	53300	53300	53300	8
365	20240307	124100	610858400	53300	53300	53300	53300	10
366	20240307	124000	610325400	53200	53200	53200	53200	2
367	20240307	123900	610219000	53300	53300	53300	53300	3
368	20240307	123800	610059100	53300	53200	53300	53200	4
369	20240307	123700	609846100	53300	53400	53400	53300	6
370	20240307	123600	609526100	53400	53400	53400	53400	4
371	20240307	123500	609312500	53400	53400	53400	53400	3
372	20240307	123400	609152300	53300	53300	53400	53300	83
373	20240307	123300	604727900	53400	53300	53500	53300	44
374	20240307	123200	602377500	53300	53300	53300	53300	10
375	20240307	123100	601844500	53300	53200	53300	53200	5
376	20240307	123000	601578200	53200	53200	53200	53200	74
377	20240307	122900	597641400	53200	53200	53200	53200	2
378	20240307	122800	597535000	53200	53100	53200	53100	9
379	20240307	122700	597056500	53200	53200	53200	53200	3
380	20240307	122600	596896900	53200	53200	53200	53200	30
381	20240307	122500	595300900	53200	53100	53200	53000	33
382	20240307	122400	593549900	53100	53200	53200	53100	17
383	20240307	122300	592645900	53100	53100	53100	53100	6
384	20240307	122200	592327300	53100	53200	53200	53100	8
385	20240307	122100	591902200	53100	53100	53100	53000	8
386	20240307	122000	591477700	53100	53200	53200	53100	15
387	20240307	121900	590680000	53200	53100	53200	53100	17
388	20240307	121800	589776700	53100	53100	53200	53100	22
389	20240307	121700	588608200	53000	53200	53200	53000	7
390	20240307	121600	588236700	53100	53100	53100	53100	4
391	20240307	121500	588024300	53100	53200	53200	53100	7
392	20240307	121400	587652000	53100	53100	53100	53100	7
393	20240307	121300	587280300	53100	53100	53100	53100	6
394	20240307	121200	586961700	53000	53200	53300	53000	954
395	20240307	121100	536337600	53300	53300	53300	53300	1
396	20240307	121000	536284300	53300	53300	53300	53200	21
397	20240307	120900	535165200	53300	53300	53300	53300	1
398	20240307	120800	535111900	53200	53300	53300	53200	9
399	20240307	120700	534632500	53300	53300	53300	53300	0
400	20240307	120600	534632500	53300	53200	53300	53200	9
401	20240307	120500	534153400	53100	53200	53200	53100	7
402	20240307	120400	533781200	53200	53200	53200	53200	3
403	20240307	120300	533621600	53200	53200	53200	53200	7
404	20240307	120200	533249200	53200	53200	53200	53200	22
405	20240307	120100	532078800	53200	53300	53300	53200	235
406	20240307	120000	519576400	53300	53200	53300	53200	3
407	20240307	115900	519416600	53200	53200	53300	53200	8
408	20240307	115800	518990600	53200	53200	53200	53200	139
409	20240307	115700	511595800	53200	53200	53200	53200	8
410	20240307	115600	511170200	53100	53100	53100	53100	2
411	20240307	115500	511064000	53200	53100	53200	53100	7
412	20240307	115400	510691800	53200	53200	53200	53200	0
413	20240307	115300	510691800	53200	53200	53200	53100	99
414	20240307	115200	505428000	53200	53100	53200	53100	16
415	20240307	115100	504577200	53200	53100	53200	53100	19
416	20240307	115000	503567700	53100	53100	53100	53100	5
417	20240307	114900	503302200	53100	53100	53200	53000	260
418	20240307	114800	489499500	53100	53100	53100	53100	3
419	20240307	114700	489340200	53200	53200	53200	53100	57
420	20240307	114600	486312800	53200	53200	53200	53200	9
421	20240307	114500	485834000	53200	53200	53200	53100	10
422	20240307	114400	485302300	53200	53200	53200	53200	4
423	20240307	114300	485089500	53100	53100	53100	53100	13
424	20240307	114200	484399200	53200	53200	53200	53100	9
425	20240307	114100	483920500	53200	53200	53200	53200	0
426	20240307	114000	483920500	53200	53100	53200	53100	61
427	20240307	113900	480680700	53200	53200	53200	53200	0
428	20240307	113800	480680700	53200	53200	53200	53200	6
429	20240307	113700	480361500	53100	53100	53100	53100	1
430	20240307	113600	480308400	53200	53400	53500	53100	1949
431	20240307	113500	376666800	53500	53400	53500	53400	3
432	20240307	113400	376506400	53400	53300	53400	53300	8
433	20240307	113300	376079400	53400	53400	53400	53400	1
434	20240307	113200	376026000	53500	53500	53500	53400	10
435	20240307	113100	375491200	53500	53300	53500	53300	64
436	20240307	113000	372072900	53400	53300	53400	53300	4
437	20240307	112900	371859500	53400	53400	53400	53400	3
438	20240307	112800	371699300	53400	53300	53400	53300	39
439	20240307	112700	369620300	53400	53300	53400	53300	7
440	20240307	112600	369246800	53400	53400	53400	53300	15
441	20240307	112500	368445900	53400	53400	53400	53300	40
442	20240307	112400	366310100	53300	53300	53300	53200	41
443	20240307	112300	364125000	53400	53400	53400	53400	8
444	20240307	112200	363697800	53300	53300	53300	53300	11
445	20240307	112100	363111500	53300	53300	53400	53300	44
446	20240307	112000	360765800	53300	53400	53400	53300	3
447	20240307	111900	360605800	53300	53300	53300	53300	9
448	20240307	111800	360126100	53300	53300	53300	53300	2
449	20240307	111700	360019500	53300	53400	53400	53300	7
450	20240307	111600	359646100	53400	53200	53400	53200	10
451	20240307	111500	359113200	53300	53400	53400	53300	5
452	20240307	111400	358846300	53400	53200	53400	53200	39
453	20240307	111300	356764200	53300	53300	53300	53300	6
454	20240307	111200	356444400	53300	53400	53400	53300	5
455	20240307	111100	356177500	53300	53200	53300	53200	8
456	20240307	111000	355751500	53300	53400	53400	53300	8
457	20240307	110900	355325000	53400	53300	53400	53300	5
458	20240307	110800	355058200	53300	53300	53300	53300	6
459	20240307	110700	354738400	53400	53400	53400	53400	5
460	20240307	110600	354471400	53400	53400	53400	53400	13
461	20240307	110500	353777200	53400	53400	53400	53300	8
462	20240307	110400	353350400	53200	53400	53400	53200	22
463	20240307	110300	352177600	53400	53400	53400	53400	0
464	20240307	110200	352177600	53400	53400	53400	53400	3
465	20240307	110100	352017400	53400	53400	53400	53300	116
466	20240307	110000	345823300	53600	53400	53600	53400	47
467	20240307	105900	343312800	53400	53300	53500	53300	116
468	20240307	105800	337120300	53200	53300	53300	53200	17
469	20240307	105700	336215600	53300	53300	53300	53300	5
470	20240307	105600	335949100	53300	53300	53300	53300	6
471	20240307	105500	335629300	53300	53400	53400	53300	2
472	20240307	105400	335522600	53400	53300	53400	53200	91
473	20240307	105300	330679000	53300	53300	53300	53300	5
474	20240307	105200	330412500	53300	53200	53300	53200	40
475	20240307	105100	328280700	53300	53300	53300	53200	17
476	20240307	105000	327374700	53300	53300	53300	53300	3
477	20240307	104900	327214800	53300	53200	53300	53200	6
478	20240307	104800	326895200	53300	53200	53300	53200	12
479	20240307	104700	326255900	53200	53200	53200	53200	3
480	20240307	104600	326096300	53200	53200	53200	53200	16
481	20240307	104500	325245100	53200	53200	53200	53200	20
482	20240307	104400	324181100	53200	53300	53300	53200	28
483	20240307	104300	322691300	53400	53300	53400	53300	658
484	20240307	104200	287619800	53300	53300	53300	53300	2
485	20240307	104100	287513200	53300	53400	53400	53300	34
486	20240307	104000	285700900	53400	53400	53400	53400	1
487	20240307	103900	285647500	53400	53300	53400	53300	6
488	20240307	103800	285327300	53400	53400	53400	53400	0
489	20240307	103700	285327300	53400	53400	53400	53400	3
490	20240307	103600	285167100	53300	53400	53400	53300	29
491	20240307	103500	283618600	53500	53500	53500	53500	58
492	20240307	103400	280515600	53500	53300	53500	53300	16
493	20240307	103300	279660400	53300	53300	53300	53300	68
494	20240307	103200	276036000	53300	53400	53400	53300	22
495	20240307	103100	274861400	53300	53300	53300	53300	2
496	20240307	103000	274754800	53300	53400	53400	53300	57
497	20240307	102900	271715700	53400	53300	53400	53300	52
498	20240307	102800	268940900	53400	53400	53400	53400	0
499	20240307	102700	268940900	53400	53400	53400	53400	0
500	20240307	102600	268940900	53400	53400	53400	53400	8
501	20240307	102500	268513700	53300	53400	53400	53300	8
502	20240307	102400	268087100	53300	53300	53300	53300	1
503	20240307	102300	268033800	53300	53300	53300	53300	2
504	20240307	102200	267927200	53400	53400	53400	53400	7
505	20240307	102100	267553400	53300	53300	53300	53300	1
506	20240307	102000	267500100	53300	53300	53400	53300	8
507	20240307	101900	267073300	53400	53400	53400	53400	2
508	20240307	101800	266966500	53400	53300	53400	53300	56
509	20240307	101700	263981200	53300	53200	53300	53200	57
510	20240307	101600	260943900	53200	53200	53300	53200	27
511	20240307	101500	259505400	53200	53200	53200	53200	47
512	20240307	101400	257005000	53200	53200	53300	53200	38
513	20240307	101300	254983300	53200	53300	53300	53200	686
514	20240307	101200	218422100	53400	53400	53400	53400	4
515	20240307	101100	218208500	53400	53400	53400	53400	0
516	20240307	101000	218208500	53400	53500	53500	53400	487
517	20240307	100900	192199300	53500	53500	53500	53500	4
518	20240307	100800	191985300	53500	53500	53500	53500	2
519	20240307	100700	191878300	53500	53500	53600	53500	52
520	20240307	100600	189093300	53500	53500	53500	53500	58
521	20240307	100500	185990300	53500	53600	53600	53500	224
522	20240307	100400	174005400	53700	53600	53700	53600	11
523	20240307	100300	173415000	53700	53600	53700	53600	5
524	20240307	100200	173146600	53500	53600	53600	53500	26
525	20240307	100100	171754800	53600	53600	53600	53500	4
526	20240307	100000	171540500	53600	53600	53600	53500	6
527	20240307	095900	171219200	53500	53500	53500	53500	0
528	20240307	095800	171219200	53500	53500	53600	53400	21
529	20240307	095700	170096200	53400	53400	53400	53400	5
530	20240307	095600	169829200	53500	53500	53500	53500	1
531	20240307	095500	169775700	53400	53400	53400	53400	309
532	20240307	095400	153275100	53400	53600	53600	53400	18
533	20240307	095300	152313500	53400	53500	53600	53400	6
534	20240307	095200	151992300	53400	53500	53500	53400	48
535	20240307	095100	149429000	53500	53500	53500	53500	0
536	20240307	095000	149429000	53500	53600	53600	53400	8
537	20240307	094900	149000900	53600	53600	53600	53600	0
538	20240307	094800	149000900	53600	53600	53600	53600	3
539	20240307	094700	148840100	53400	53500	53500	53400	673
540	20240307	094600	112834700	53600	53600	53600	53500	68
541	20240307	094500	109194700	53500	53700	53700	53500	12
542	20240307	094400	108551700	53700	53700	53700	53700	0
543	20240307	094300	108551700	53700	53700	53700	53700	1
544	20240307	094200	108498000	53600	53600	53600	53600	1
545	20240307	094100	108444400	53700	53700	53700	53700	0
546	20240307	094000	108444400	53700	53700	53700	53700	3
547	20240307	093900	108283300	53500	53600	53600	53500	100
548	20240307	093800	102925100	53700	53700	53700	53700	0
549	20240307	093700	102925100	53700	53600	53700	53600	17
550	20240307	093600	102012600	53600	53600	53600	53600	2
551	20240307	093500	101905400	53700	53500	53700	53500	19
552	20240307	093400	100888500	53700	53600	53700	53600	55
553	20240307	093300	97940400	53600	53600	53600	53600	17
554	20240307	093200	97029200	53500	53500	53500	53500	0
555	20240307	093100	97029200	53500	53500	53500	53500	221
556	20240307	093000	85205700	53500	53600	53600	53500	122
557	20240307	092900	78668100	53600	53600	53600	53600	1
558	20240307	092800	78614500	53600	53700	53700	53600	370
559	20240307	092700	58782400	53700	53700	53700	53700	2
560	20240307	092600	58675000	53700	53800	53800	53700	20
561	20240307	092500	57599100	53600	53600	53600	53600	1
562	20240307	092400	57545500	53600	53600	53600	53600	137
563	20240307	092300	50202300	53600	53700	53700	53600	199
564	20240307	092200	39522300	53800	53800	53800	53800	77
565	20240307	092100	35379700	53900	53900	53900	53900	0
566	20240307	092000	35379700	53900	53900	53900	53900	6
567	20240307	091900	35056300	53900	53900	53900	53900	0
568	20240307	091800	35056300	53900	53900	53900	53900	3
569	20240307	091700	34894600	53800	53800	53800	53800	172
570	20240307	091600	25641000	53800	53700	53800	53700	68
571	20240307	091500	21983600	53700	53700	53700	53700	40
572	20240307	091400	19835600	53700	53900	53900	53700	69
573	20240307	091300	16123800	54000	53900	54000	53900	7
574	20240307	091200	15746400	54000	53800	54000	53800	84
575	20240307	091100	11223800	53800	53900	54000	53800	30
576	20240307	091000	9606800	53900	53800	54000	53800	11
577	20240307	090900	9013900	53800	53800	53800	53800	0
578	20240307	090800	9013900	53800	53800	53800	53800	0
579	20240307	090700	9013900	53800	54000	54000	53800	75
580	20240307	090600	4969800	54000	54000	54000	54000	13
581	20240307	090500	4267800	54000	54000	54000	54000	20
582	20240307	090400	3187800	54000	54000	54000	54000	3
583	20240307	090300	3025800	54000	54000	54000	54000	7
584	20240307	090200	2647800	54300	54300	54300	54300	0
585	20240307	090100	2647800	54300	54000	54300	54000	30
586	20240307	090000	1027500	54000	54200	54200	54000	19