KissMeData/038680/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192100	525115780	5280	5280	5280	5280	961
3	20240319	192000	525115780	5280	5280	5280	5280	0
4	20240319	191900	525115780	5280	5280	5280	5280	0
5	20240319	191800	525115780	5280	5280	5280	5280	0
6	20240319	191700	525115780	5280	5280	5280	5280	0
7	20240319	191600	525115780	5280	5280	5280	5280	0
8	20240319	191500	525115780	5280	5280	5280	5280	0
9	20240319	191400	525115780	5280	5280	5280	5280	0
10	20240319	191300	525115780	5280	5280	5280	5280	0
11	20240319	191200	525115780	5280	5280	5280	5280	0
12	20240319	191100	525115780	5280	5280	5280	5280	0
13	20240319	191000	525115780	5280	5280	5280	5280	0
14	20240319	190900	525115780	5280	5280	5280	5280	0
15	20240319	190800	525115780	5280	5280	5280	5280	0
16	20240319	190700	525115780	5280	5280	5280	5280	0
17	20240319	190600	525115780	5280	5280	5280	5280	0
18	20240319	190500	525115780	5280	5280	5280	5280	0
19	20240319	190400	525115780	5280	5280	5280	5280	0
20	20240319	190300	525115780	5280	5280	5280	5280	0
21	20240319	190200	525115780	5280	5280	5280	5280	0
22	20240319	190100	525115780	5280	5280	5280	5280	0
23	20240319	190000	525115780	5280	5280	5280	5280	0
24	20240319	185900	525115780	5280	5280	5280	5280	0
25	20240319	185800	525115780	5280	5280	5280	5280	0
26	20240319	185700	525115780	5280	5280	5280	5280	0
27	20240319	185600	525115780	5280	5280	5280	5280	0
28	20240319	185500	525115780	5280	5280	5280	5280	0
29	20240319	185400	525115780	5280	5280	5280	5280	0
30	20240319	185300	525115780	5280	5280	5280	5280	0
31	20240319	185200	525115780	5280	5280	5280	5280	0
32	20240319	185100	525115780	5280	5280	5280	5280	961
33	20240319	185000	525115780	5280	5280	5280	5280	0
34	20240319	184900	525115780	5280	5280	5280	5280	0
35	20240319	184800	525115780	5280	5280	5280	5280	0
36	20240319	184700	525115780	5280	5280	5280	5280	0
37	20240319	184600	525115780	5280	5280	5280	5280	0
38	20240319	184500	525115780	5280	5280	5280	5280	0
39	20240319	184400	525115780	5280	5280	5280	5280	0
40	20240319	184300	525115780	5280	5280	5280	5280	0
41	20240319	184200	525115780	5280	5280	5280	5280	0
42	20240319	184100	525115780	5280	5280	5280	5280	0
43	20240319	184000	525115780	5280	5280	5280	5280	0
44	20240319	183900	525115780	5280	5280	5280	5280	0
45	20240319	183800	525115780	5280	5280	5280	5280	0
46	20240319	183700	525115780	5280	5280	5280	5280	0
47	20240319	183600	525115780	5280	5280	5280	5280	0
48	20240319	183500	525115780	5280	5280	5280	5280	0
49	20240319	183400	525115780	5280	5280	5280	5280	0
50	20240319	183300	525115780	5280	5280	5280	5280	0
51	20240319	183200	525115780	5280	5280	5280	5280	0
52	20240319	183100	525115780	5280	5280	5280	5280	0
53	20240319	183000	525115780	5280	5280	5280	5280	0
54	20240319	182900	525115780	5280	5280	5280	5280	0
55	20240319	182800	525115780	5280	5280	5280	5280	0
56	20240319	182700	525115780	5280	5280	5280	5280	0
57	20240319	182600	525115780	5280	5280	5280	5280	0
58	20240319	182500	525115780	5280	5280	5280	5280	0
59	20240319	182400	525115780	5280	5280	5280	5280	0
60	20240319	182300	525115780	5280	5280	5280	5280	0
61	20240319	182200	525115780	5280	5280	5280	5280	0
62	20240319	182100	525115780	5280	5280	5280	5280	961
63	20240319	182000	525115780	5280	5280	5280	5280	0
64	20240319	181900	525115780	5280	5280	5280	5280	0
65	20240319	181800	525115780	5280	5280	5280	5280	0
66	20240319	181700	525115780	5280	5280	5280	5280	0
67	20240319	181600	525115780	5280	5280	5280	5280	0
68	20240319	181500	525115780	5280	5280	5280	5280	0
69	20240319	181400	525115780	5280	5280	5280	5280	0
70	20240319	181300	525115780	5280	5280	5280	5280	0
71	20240319	181200	525115780	5280	5280	5280	5280	0
72	20240319	181100	525115780	5280	5280	5280	5280	0
73	20240319	181000	525115780	5280	5280	5280	5280	0
74	20240319	180900	525115780	5280	5280	5280	5280	0
75	20240319	180800	525115780	5280	5280	5280	5280	0
76	20240319	180700	525115780	5280	5280	5280	5280	0
77	20240319	180600	525115780	5280	5280	5280	5280	0
78	20240319	180500	525115780	5280	5280	5280	5280	0
79	20240319	180400	525115780	5280	5280	5280	5280	0
80	20240319	180300	525115780	5280	5280	5280	5280	0
81	20240319	180200	525115780	5280	5280	5280	5280	0
82	20240319	180100	525115780	5280	5280	5280	5280	0
83	20240319	180000	525115780	5280	5280	5280	5280	0
84	20240319	175900	525115780	5280	5280	5280	5280	0
85	20240319	175800	525115780	5280	5280	5280	5280	0
86	20240319	175700	525115780	5280	5280	5280	5280	0
87	20240319	175600	525115780	5280	5280	5280	5280	0
88	20240319	175500	525115780	5280	5280	5280	5280	0
89	20240319	175400	525115780	5280	5280	5280	5280	0
90	20240319	175300	525115780	5280	5280	5280	5280	0
91	20240319	175200	525115780	5280	5280	5280	5280	0
92	20240319	175100	525115780	5280	5280	5280	5280	961
93	20240319	175000	525115780	5280	5280	5280	5280	0
94	20240319	174900	525115780	5280	5280	5280	5280	0
95	20240319	174800	525115780	5280	5280	5280	5280	0
96	20240319	174700	525115780	5280	5280	5280	5280	0
97	20240319	174600	525115780	5280	5280	5280	5280	0
98	20240319	174500	525115780	5280	5280	5280	5280	0
99	20240319	174400	525115780	5280	5280	5280	5280	0
100	20240319	174300	525115780	5280	5280	5280	5280	0
101	20240319	174200	525115780	5280	5280	5280	5280	0
102	20240319	174100	525115780	5280	5280	5280	5280	0
103	20240319	174000	525115780	5280	5280	5280	5280	0
104	20240319	173900	525115780	5280	5280	5280	5280	0
105	20240319	173800	525115780	5280	5280	5280	5280	0
106	20240319	173700	525115780	5280	5280	5280	5280	0
107	20240319	173600	525115780	5280	5280	5280	5280	0
108	20240319	173500	525115780	5280	5280	5280	5280	0
109	20240319	173400	525115780	5280	5280	5280	5280	0
110	20240319	173300	525115780	5280	5280	5280	5280	0
111	20240319	173200	525115780	5280	5280	5280	5280	0
112	20240319	173100	525115780	5280	5280	5280	5280	0
113	20240319	173000	525115780	5280	5280	5280	5280	0
114	20240319	172900	525115780	5280	5280	5280	5280	0
115	20240319	172800	525115780	5280	5280	5280	5280	0
116	20240319	172700	525115780	5280	5280	5280	5280	0
117	20240319	172600	525115780	5280	5280	5280	5280	0
118	20240319	172500	525115780	5280	5280	5280	5280	0
119	20240319	172400	525115780	5280	5280	5280	5280	0
120	20240319	172300	525115780	5280	5280	5280	5280	0
121	20240319	172200	525115780	5280	5280	5280	5280	0
122	20240319	172100	525115780	5280	5280	5280	5280	961
123	20240319	172000	525115780	5280	5280	5280	5280	0
124	20240319	171900	525115780	5280	5280	5280	5280	0
125	20240319	171800	525115780	5280	5280	5280	5280	0
126	20240319	171700	525115780	5280	5280	5280	5280	0
127	20240319	171600	525115780	5280	5280	5280	5280	0
128	20240319	171500	525115780	5280	5280	5280	5280	0
129	20240319	171400	525115780	5280	5280	5280	5280	0
130	20240319	171300	525115780	5280	5280	5280	5280	0
131	20240319	171200	525115780	5280	5280	5280	5280	0
132	20240319	171100	525115780	5280	5280	5280	5280	0
133	20240319	171000	525115780	5280	5280	5280	5280	0
134	20240319	170900	525115780	5280	5280	5280	5280	0
135	20240319	170800	525115780	5280	5280	5280	5280	0
136	20240319	170700	525115780	5280	5280	5280	5280	0
137	20240319	170600	525115780	5280	5280	5280	5280	0
138	20240319	170500	525115780	5280	5280	5280	5280	0
139	20240319	170400	525115780	5280	5280	5280	5280	0
140	20240319	170300	525115780	5280	5280	5280	5280	0
141	20240319	170200	525115780	5280	5280	5280	5280	0
142	20240319	170100	525115780	5280	5280	5280	5280	0
143	20240319	170000	525115780	5280	5280	5280	5280	0
144	20240319	165900	525115780	5280	5280	5280	5280	0
145	20240319	165800	525115780	5280	5280	5280	5280	0
146	20240319	165700	525115780	5280	5280	5280	5280	0
147	20240319	165600	525115780	5280	5280	5280	5280	0
148	20240319	165500	525115780	5280	5280	5280	5280	0
149	20240319	165400	525115780	5280	5280	5280	5280	0
150	20240319	165300	525115780	5280	5280	5280	5280	0
151	20240319	165200	525115780	5280	5280	5280	5280	0
152	20240319	165100	525115780	5280	5280	5280	5280	961
153	20240319	165000	525115780	5280	5280	5280	5280	0
154	20240319	164900	525115780	5280	5280	5280	5280	0
155	20240319	164800	525115780	5280	5280	5280	5280	0
156	20240319	164700	525115780	5280	5280	5280	5280	0
157	20240319	164600	525115780	5280	5280	5280	5280	0
158	20240319	164500	525115780	5280	5280	5280	5280	0
159	20240319	164400	525115780	5280	5280	5280	5280	0
160	20240319	164300	525115780	5280	5280	5280	5280	0
161	20240319	164200	525115780	5280	5280	5280	5280	0
162	20240319	164100	525115780	5280	5280	5280	5280	0
163	20240319	164000	525115780	5280	5280	5280	5280	0
164	20240319	163900	525115780	5280	5280	5280	5280	0
165	20240319	163800	525115780	5280	5280	5280	5280	0
166	20240319	163700	525115780	5280	5280	5280	5280	0
167	20240319	163600	525115780	5280	5280	5280	5280	0
168	20240319	163500	525115780	5280	5280	5280	5280	0
169	20240319	163400	525115780	5280	5280	5280	5280	0
170	20240319	163300	525115780	5280	5280	5280	5280	0
171	20240319	163200	525115780	5280	5280	5280	5280	0
172	20240319	163100	525115780	5280	5280	5280	5280	0
173	20240319	163000	525115780	5280	5280	5280	5280	0
174	20240319	162900	525115780	5280	5280	5280	5280	0
175	20240319	162800	525115780	5280	5280	5280	5280	0
176	20240319	162700	525115780	5280	5280	5280	5280	0
177	20240319	162600	525115780	5280	5280	5280	5280	0
178	20240319	162500	525115780	5280	5280	5280	5280	0
179	20240319	162400	525115780	5280	5280	5280	5280	0
180	20240319	162300	525115780	5280	5280	5280	5280	0
181	20240319	162200	525115780	5280	5280	5280	5280	0
182	20240319	162100	525115780	5280	5280	5280	5280	961
183	20240319	162000	525115780	5280	5280	5280	5280	0
184	20240319	161900	525115780	5280	5280	5280	5280	0
185	20240319	161800	525115780	5280	5280	5280	5280	0
186	20240319	161700	525115780	5280	5280	5280	5280	0
187	20240319	161600	525115780	5280	5280	5280	5280	0
188	20240319	161500	525115780	5280	5280	5280	5280	0
189	20240319	161400	525115780	5280	5280	5280	5280	0
190	20240319	161300	525115780	5280	5280	5280	5280	0
191	20240319	161200	525115780	5280	5280	5280	5280	0
192	20240319	161100	525115780	5280	5280	5280	5280	0
193	20240319	161000	525115780	5280	5280	5280	5280	0
194	20240319	160900	525115780	5280	5280	5280	5280	0
195	20240319	160800	525115780	5280	5280	5280	5280	0
196	20240319	160700	525115780	5280	5280	5280	5280	0
197	20240319	160600	525115780	5280	5280	5280	5280	0
198	20240319	160500	525115780	5280	5280	5280	5280	0
199	20240319	160400	525115780	5280	5280	5280	5280	0
200	20240319	160300	525115780	5280	5280	5280	5280	0
201	20240319	160200	525115780	5280	5280	5280	5280	0
202	20240319	160100	525115780	5280	5280	5280	5280	0
203	20240319	160000	525115780	5280	5280	5280	5280	0
204	20240319	155900	525115780	5280	5280	5280	5280	0
205	20240319	155800	525115780	5280	5280	5280	5280	0
206	20240319	155700	525115780	5280	5280	5280	5280	0
207	20240319	155600	525115780	5280	5280	5280	5280	0
208	20240319	155500	525115780	5280	5280	5280	5280	0
209	20240319	155400	525115780	5280	5280	5280	5280	0
210	20240319	155300	525115780	5280	5280	5280	5280	0
211	20240319	155200	525115780	5280	5280	5280	5280	0
212	20240319	155100	525115780	5280	5280	5280	5280	961
213	20240319	155000	525115780	5280	5280	5280	5280	0
214	20240319	154900	525115780	5280	5280	5280	5280	0
215	20240319	154800	525115780	5280	5280	5280	5280	0
216	20240319	154700	525115780	5280	5280	5280	5280	0
217	20240319	154600	525115780	5280	5280	5280	5280	0
218	20240319	154500	525115780	5280	5280	5280	5280	0
219	20240319	154400	525115780	5280	5280	5280	5280	0
220	20240319	154300	525115780	5280	5280	5280	5280	0
221	20240319	154200	525115780	5280	5280	5280	5280	0
222	20240319	154100	525115780	5280	5280	5280	5280	0
223	20240319	154000	525115780	5280	5280	5280	5280	0
224	20240319	153900	525115780	5280	5280	5280	5280	0
225	20240319	153800	525115780	5280	5280	5280	5280	0
226	20240319	153700	525115780	5280	5280	5280	5280	0
227	20240319	153600	525115780	5280	5280	5280	5280	0
228	20240319	153500	525115780	5280	5280	5280	5280	0
229	20240319	153400	525115780	5280	5280	5280	5280	0
230	20240319	153300	525115780	5280	5280	5280	5280	0
231	20240319	153200	525115780	5280	5280	5280	5280	0
232	20240319	153100	525115780	5280	5280	5280	5280	0
233	20240319	153000	525115780	5280	5280	5280	5280	961
234	20240319	152900	520041700	5300	5300	5300	5300	0
235	20240319	152800	520041700	5300	5300	5300	5300	0
236	20240319	152700	520041700	5300	5300	5300	5300	0
237	20240319	152600	520041700	5300	5300	5300	5300	0
238	20240319	152500	520041700	5300	5300	5300	5300	0
239	20240319	152400	520041700	5300	5300	5300	5300	0
240	20240319	152300	520041700	5300	5300	5300	5300	0
241	20240319	152200	520041700	5300	5300	5300	5300	0
242	20240319	152100	520041700	5300	5300	5300	5300	0
243	20240319	152000	520041700	5300	5300	5300	5300	0
244	20240319	151900	520041700	5300	5300	5300	5300	0
245	20240319	151800	520041700	5300	5300	5300	5300	1
246	20240319	151700	520036400	5310	5310	5310	5310	0
247	20240319	151600	520036400	5310	5310	5310	5310	0
248	20240319	151500	520036400	5310	5310	5310	5310	0
249	20240319	151400	520036400	5310	5310	5310	5310	0
250	20240319	151300	520036400	5310	5310	5310	5310	0
251	20240319	151200	520036400	5310	5280	5310	5270	750
252	20240319	151100	516081480	5270	5270	5270	5270	16
253	20240319	151000	515997160	5270	5270	5270	5270	241
254	20240319	150900	514727090	5280	5280	5280	5280	58
255	20240319	150800	514420850	5280	5280	5280	5280	15
256	20240319	150700	514341650	5290	5280	5290	5280	21
257	20240319	150600	514230570	5280	5280	5280	5280	10
258	20240319	150500	514177770	5280	5280	5280	5280	7
259	20240319	150400	514140810	5280	5280	5280	5280	5
260	20240319	150300	514114410	5290	5290	5290	5290	0
261	20240319	150200	514114410	5290	5280	5290	5280	130
262	20240319	150100	513427940	5290	5270	5290	5270	401
263	20240319	150000	511314270	5250	5270	5270	5250	110
264	20240319	145900	510736570	5270	5270	5270	5270	0
265	20240319	145800	510736570	5270	5270	5270	5270	2
266	20240319	145700	510726030	5270	5270	5270	5270	400
267	20240319	145600	508618030	5290	5290	5290	5290	0
268	20240319	145500	508618030	5290	5270	5290	5250	2206
269	20240319	145400	497031090	5270	5260	5270	5260	1064
270	20240319	145300	491426870	5260	5260	5260	5260	2
271	20240319	145200	491416350	5260	5240	5260	5240	1613
272	20240319	145100	482945150	5250	5250	5250	5250	16
273	20240319	145000	482861150	5250	5250	5250	5250	88
274	20240319	144900	482399150	5250	5250	5250	5250	0
275	20240319	144800	482399150	5250	5250	5250	5250	412
276	20240319	144700	480236150	5270	5270	5270	5270	0
277	20240319	144600	480236150	5270	5270	5270	5270	0
278	20240319	144500	480236150	5270	5270	5270	5270	0
279	20240319	144400	480236150	5270	5270	5270	5270	1
280	20240319	144300	480230880	5240	5240	5240	5240	1
281	20240319	144200	480225640	5270	5270	5270	5270	1
282	20240319	144100	480220370	5250	5260	5260	5250	10
283	20240319	144000	480167850	5270	5260	5270	5250	120
284	20240319	143900	479536360	5260	5250	5260	5240	214
285	20240319	143800	478410760	5270	5240	5270	5240	2463
286	20240319	143700	465478270	5240	5230	5240	5230	95
287	20240319	143600	464980550	5230	5240	5240	5230	124
288	20240319	143500	464330880	5250	5250	5250	5250	0
289	20240319	143400	464330880	5250	5250	5250	5250	50
290	20240319	143300	464068380	5250	5250	5250	5250	100
291	20240319	143200	463543380	5240	5240	5250	5240	23
292	20240319	143100	463422850	5240	5240	5240	5240	37
293	20240319	143000	463228970	5230	5240	5240	5230	1767
294	20240319	142900	453984890	5240	5240	5240	5240	5
295	20240319	142800	453958690	5240	5240	5240	5240	4
296	20240319	142700	453937730	5280	5280	5280	5280	0
297	20240319	142600	453937730	5280	5280	5280	5280	0
298	20240319	142500	453937730	5280	5280	5280	5280	0
299	20240319	142400	453937730	5280	5280	5280	5280	0
300	20240319	142300	453937730	5280	5280	5280	5280	0
301	20240319	142200	453937730	5280	5250	5280	5250	504
302	20240319	142100	451291640	5250	5250	5250	5250	99
303	20240319	142000	450771890	5250	5250	5250	5250	0
304	20240319	141900	450771890	5250	5250	5250	5250	0
305	20240319	141800	450771890	5250	5250	5250	5250	0
306	20240319	141700	450771890	5250	5250	5250	5250	0
307	20240319	141600	450771890	5250	5250	5250	5250	0
308	20240319	141500	450771890	5250	5250	5250	5250	30
309	20240319	141400	450614390	5280	5280	5280	5280	0
310	20240319	141300	450614390	5280	5280	5280	5280	0
311	20240319	141200	450614390	5280	5280	5280	5280	0
312	20240319	141100	450614390	5280	5260	5280	5260	302
313	20240319	141000	449025840	5260	5260	5260	5260	0
314	20240319	140900	449025840	5260	5260	5260	5260	0
315	20240319	140800	449025840	5260	5260	5260	5260	0
316	20240319	140700	449025840	5260	5260	5260	5260	0
317	20240319	140600	449025840	5260	5260	5260	5260	6
318	20240319	140500	448994280	5260	5260	5260	5260	6
319	20240319	140400	448962720	5270	5270	5270	5270	0
320	20240319	140300	448962720	5270	5270	5270	5270	0
321	20240319	140200	448962720	5270	5270	5270	5270	1
322	20240319	140100	448957450	5270	5280	5280	5270	131
323	20240319	140000	448265780	5280	5280	5280	5280	700
324	20240319	135900	444569780	5280	5280	5280	5280	0
325	20240319	135800	444569780	5280	5280	5280	5280	2
326	20240319	135700	444559220	5260	5260	5260	5260	0
327	20240319	135600	444559220	5260	5270	5280	5260	108
328	20240319	135500	443990480	5270	5270	5270	5270	0
329	20240319	135400	443990480	5270	5270	5270	5270	0
330	20240319	135300	443990480	5270	5270	5270	5270	466
331	20240319	135200	441534660	5270	5270	5270	5270	0
332	20240319	135100	441534660	5270	5270	5270	5270	53
333	20240319	135000	441255350	5270	5270	5270	5270	165
334	20240319	134900	440385800	5270	5270	5270	5270	53
335	20240319	134800	440106490	5270	5270	5270	5270	0
336	20240319	134700	440106490	5270	5270	5270	5270	0
337	20240319	134600	440106490	5270	5270	5270	5270	499
338	20240319	134500	437476760	5280	5280	5280	5280	121
339	20240319	134400	436837880	5280	5280	5280	5280	0
340	20240319	134300	436837880	5280	5280	5280	5280	0
341	20240319	134200	436837880	5280	5280	5280	5280	2
342	20240319	134100	436827320	5270	5270	5270	5270	0
343	20240319	134000	436827320	5270	5270	5270	5270	0
344	20240319	133900	436827320	5270	5270	5270	5270	0
345	20240319	133800	436827320	5270	5280	5280	5270	2
346	20240319	133700	436816770	5300	5300	5300	5300	0
347	20240319	133600	436816770	5300	5300	5300	5300	0
348	20240319	133500	436816770	5300	5280	5300	5280	577
349	20240319	133400	433769370	5280	5280	5280	5280	0
350	20240319	133300	433769370	5280	5280	5280	5280	0
351	20240319	133200	433769370	5280	5280	5280	5280	0
352	20240319	133100	433769370	5280	5270	5280	5270	2
353	20240319	133000	433758820	5270	5270	5270	5270	0
354	20240319	132900	433758820	5270	5270	5270	5270	2
355	20240319	132800	433748280	5280	5270	5280	5270	6
356	20240319	132700	433716640	5260	5260	5260	5260	254
357	20240319	132600	432380600	5290	5290	5290	5290	0
358	20240319	132500	432380600	5290	5290	5290	5290	0
359	20240319	132400	432380600	5290	5290	5290	5290	0
360	20240319	132300	432380600	5290	5290	5290	5290	0
361	20240319	132200	432380600	5290	5290	5290	5290	0
362	20240319	132100	432380600	5290	5260	5290	5260	11
363	20240319	132000	432322710	5260	5260	5260	5260	263
364	20240319	131900	430939330	5300	5250	5300	5250	658
365	20240319	131800	427458730	5250	5250	5250	5250	4
366	20240319	131700	427437730	5290	5280	5290	5280	1001
367	20240319	131600	422152440	5280	5280	5280	5280	52
368	20240319	131500	421877880	5280	5280	5280	5280	0
369	20240319	131400	421877880	5280	5280	5280	5280	100
370	20240319	131300	421349880	5280	5280	5280	5280	0
371	20240319	131200	421349880	5280	5280	5280	5280	0
372	20240319	131100	421349880	5280	5280	5280	5280	0
373	20240319	131000	421349880	5280	5280	5280	5280	0
374	20240319	130900	421349880	5280	5280	5280	5280	5
375	20240319	130800	421323480	5290	5290	5290	5290	0
376	20240319	130700	421323480	5290	5250	5290	5250	660
377	20240319	130600	417858000	5250	5250	5250	5250	100
378	20240319	130500	417333000	5250	5250	5250	5250	12
379	20240319	130400	417270000	5250	5250	5250	5250	21
380	20240319	130300	417159750	5250	5250	5250	5250	86
381	20240319	130200	416708250	5250	5250	5250	5250	0
382	20240319	130100	416708250	5250	5240	5250	5230	1159
383	20240319	130000	410644900	5240	5220	5240	5220	95
384	20240319	125900	410148000	5220	5220	5220	5220	58
385	20240319	125800	409845240	5220	5220	5220	5220	47
386	20240319	125700	409599900	5220	5230	5240	5220	118
387	20240319	125600	408982890	5230	5230	5230	5230	20
388	20240319	125500	408878290	5220	5220	5220	5220	3
389	20240319	125400	408862630	5240	5220	5240	5220	19
390	20240319	125300	408763210	5220	5220	5220	5220	374
391	20240319	125200	406810930	5230	5230	5230	5230	5
392	20240319	125100	406784780	5240	5240	5240	5240	95
393	20240319	125000	406286980	5240	5240	5240	5240	0
394	20240319	124900	406286980	5240	5240	5240	5240	17
395	20240319	124800	406197900	5240	5240	5240	5240	0
396	20240319	124700	406197900	5240	5220	5240	5220	120
397	20240319	124600	405571100	5220	5220	5220	5220	11
398	20240319	124500	405513680	5220	5220	5220	5220	100
399	20240319	124400	404991680	5210	5210	5210	5210	5
400	20240319	124300	404965630	5240	5240	5240	5240	1
401	20240319	124200	404960390	5210	5210	5210	5210	2
402	20240319	124100	404949970	5210	5210	5240	5210	11
403	20240319	124000	404892630	5210	5210	5210	5210	8
404	20240319	123900	404850950	5220	5220	5220	5220	96
405	20240319	123800	404349830	5220	5220	5220	5220	0
406	20240319	123700	404349830	5220	5220	5220	5220	26
407	20240319	123600	404214110	5220	5220	5220	5220	194
408	20240319	123500	403201430	5210	5210	5210	5210	272
409	20240319	123400	401784310	5210	5210	5210	5210	267
410	20240319	123300	400393240	5210	5210	5210	5210	20
411	20240319	123200	400289040	5210	5210	5210	5210	25
412	20240319	123100	400158790	5210	5210	5210	5210	1029
413	20240319	123000	394797700	5210	5220	5220	5210	664
414	20240319	122900	391331650	5220	5220	5220	5220	7
415	20240319	122800	391295110	5220	5220	5220	5220	7
416	20240319	122700	391258570	5260	5260	5260	5260	0
417	20240319	122600	391258570	5260	5250	5260	5250	46
418	20240319	122500	391016860	5220	5250	5250	5220	1010
419	20240319	122400	385720660	5250	5220	5250	5220	25
420	20240319	122300	385590100	5230	5220	5230	5220	55
421	20240319	122200	385302500	5220	5220	5220	5220	200
422	20240319	122100	384258500	5240	5240	5240	5240	0
423	20240319	122000	384258500	5240	5240	5240	5240	68
424	20240319	121900	383902180	5240	5240	5240	5240	0
425	20240319	121800	383902180	5240	5240	5240	5240	31
426	20240319	121700	383739740	5220	5230	5230	5220	22
427	20240319	121600	383624880	5210	5230	5230	5210	81
428	20240319	121500	383201280	5240	5220	5240	5220	183
429	20240319	121400	382245200	5230	5230	5230	5200	5815
430	20240319	121300	351938130	5230	5250	5250	5230	24
431	20240319	121200	351812550	5240	5240	5240	5240	1244
432	20240319	121100	345293990	5220	5260	5260	5220	981
433	20240319	121000	340170390	5230	5230	5230	5230	1000
434	20240319	120900	334940390	5260	5260	5260	5260	0
435	20240319	120800	334940390	5260	5260	5260	5260	4
436	20240319	120700	334919350	5260	5240	5260	5230	14
437	20240319	120600	334846040	5240	5240	5240	5240	0
438	20240319	120500	334846040	5240	5240	5260	5240	62
439	20240319	120400	334521060	5240	5240	5240	5240	25
440	20240319	120300	334390060	5230	5240	5240	5230	1713
441	20240319	120200	325428920	5250	5250	5250	5250	110
442	20240319	120100	324851420	5250	5260	5260	5230	8667
443	20240319	120000	279342600	5270	5270	5270	5270	0
444	20240319	115900	279342600	5270	5270	5270	5270	0
445	20240319	115800	279342600	5270	5270	5270	5270	300
446	20240319	115700	277761600	5290	5290	5290	5290	1
447	20240319	115600	277756310	5260	5260	5260	5260	40
448	20240319	115500	277545910	5270	5260	5270	5260	828
449	20240319	115400	273190360	5270	5270	5270	5270	0
450	20240319	115300	273190360	5270	5270	5270	5270	0
451	20240319	115200	273190360	5270	5270	5270	5270	2
452	20240319	115100	273179820	5270	5270	5290	5270	7
453	20240319	115000	273142890	5270	5270	5270	5270	22
454	20240319	114900	273026950	5270	5270	5270	5270	100
455	20240319	114800	272499950	5270	5270	5270	5270	378
456	20240319	114700	270507890	5270	5270	5270	5270	0
457	20240319	114600	270507890	5270	5270	5270	5270	0
458	20240319	114500	270507890	5270	5270	5270	5270	0
459	20240319	114400	270507890	5270	5270	5270	5270	0
460	20240319	114300	270507890	5270	5270	5270	5270	0
461	20240319	114200	270507890	5270	5270	5270	5270	254
462	20240319	114100	269169310	5270	5270	5270	5270	508
463	20240319	114000	266492150	5270	5270	5270	5270	0
464	20240319	113900	266492150	5270	5270	5270	5270	0
465	20240319	113800	266492150	5270	5270	5270	5270	0
466	20240319	113700	266492150	5270	5280	5280	5270	104
467	20240319	113600	265944040	5290	5290	5290	5290	0
468	20240319	113500	265944040	5290	5290	5290	5290	44
469	20240319	113400	265711280	5290	5290	5290	5290	0
470	20240319	113300	265711280	5290	5290	5290	5290	0
471	20240319	113200	265711280	5290	5290	5290	5290	0
472	20240319	113100	265711280	5290	5290	5290	5290	0
473	20240319	113000	265711280	5290	5290	5290	5290	205
474	20240319	112900	264626830	5290	5290	5290	5290	0
475	20240319	112800	264626830	5290	5290	5290	5290	0
476	20240319	112700	264626830	5290	5290	5290	5290	0
477	20240319	112600	264626830	5290	5290	5290	5290	0
478	20240319	112500	264626830	5290	5290	5290	5290	0
479	20240319	112400	264626830	5290	5290	5290	5290	0
480	20240319	112300	264626830	5290	5290	5290	5290	0
481	20240319	112200	264626830	5290	5290	5290	5290	0
482	20240319	112100	264626830	5290	5290	5290	5290	0
483	20240319	112000	264626830	5290	5290	5290	5290	0
484	20240319	111900	264626830	5290	5290	5290	5290	1
485	20240319	111800	264621540	5270	5270	5270	5270	8
486	20240319	111700	264579380	5290	5290	5290	5290	2
487	20240319	111600	264568800	5290	5290	5290	5290	0
488	20240319	111500	264568800	5290	5290	5290	5290	0
489	20240319	111400	264568800	5290	5290	5290	5290	0
490	20240319	111300	264568800	5290	5290	5290	5290	0
491	20240319	111200	264568800	5290	5290	5290	5290	0
492	20240319	111100	264568800	5290	5290	5290	5290	0
493	20240319	111000	264568800	5290	5270	5290	5260	984
494	20240319	110900	259389750	5310	5310	5310	5310	0
495	20240319	110800	259389750	5310	5270	5310	5270	525
496	20240319	110700	256622440	5270	5270	5270	5270	0
497	20240319	110600	256622440	5270	5270	5270	5270	338
498	20240319	110500	254841180	5270	5270	5270	5270	0
499	20240319	110400	254841180	5270	5270	5270	5270	504
500	20240319	110300	252185100	5270	5270	5270	5270	0
501	20240319	110200	252185100	5270	5270	5270	5270	1496
502	20240319	110100	244301180	5270	5270	5270	5270	9
503	20240319	110000	244253750	5290	5290	5290	5290	0
504	20240319	105900	244253750	5290	5270	5290	5270	451
505	20240319	105800	241876800	5270	5270	5270	5270	78
506	20240319	105700	241465740	5270	5270	5270	5270	361
507	20240319	105600	239563270	5270	5270	5270	5270	2
508	20240319	105500	239552730	5290	5290	5290	5290	0
509	20240319	105400	239552730	5290	5270	5290	5270	21
510	20240319	105300	239442040	5290	5280	5290	5280	35
511	20240319	105200	239257190	5290	5290	5290	5290	100
512	20240319	105100	238728190	5280	5280	5280	5280	378
513	20240319	105000	236732350	5280	5280	5280	5280	0
514	20240319	104900	236732350	5280	5280	5280	5280	0
515	20240319	104800	236732350	5280	5280	5280	5280	10
516	20240319	104700	236679550	5270	5280	5280	5270	8
517	20240319	104600	236637320	5270	5280	5280	5270	11
518	20240319	104500	236579250	5300	5300	5300	5300	1
519	20240319	104400	236573950	5270	5270	5270	5270	0
520	20240319	104300	236573950	5270	5270	5270	5270	0
521	20240319	104200	236573950	5270	5270	5270	5270	115
522	20240319	104100	235967900	5300	5270	5300	5270	65
523	20240319	104000	235625290	5270	5270	5270	5270	612
524	20240319	103900	232400050	5270	5270	5270	5270	2
525	20240319	103800	232389510	5270	5270	5270	5270	0
526	20240319	103700	232389510	5270	5270	5270	5270	0
527	20240319	103600	232389510	5270	5270	5270	5270	0
528	20240319	103500	232389510	5270	5270	5270	5270	0
529	20240319	103400	232389510	5270	5270	5270	5270	0
530	20240319	103300	232389510	5270	5270	5270	5270	5
531	20240319	103200	232363160	5270	5270	5270	5270	5
532	20240319	103100	232336810	5270	5270	5270	5270	11
533	20240319	103000	232278840	5300	5300	5300	5300	2
534	20240319	102900	232268240	5270	5280	5280	5270	1738
535	20240319	102800	223108880	5270	5270	5270	5270	193
536	20240319	102700	222091770	5280	5280	5280	5280	6
537	20240319	102600	222060090	5280	5280	5300	5280	139
538	20240319	102500	221326110	5280	5300	5300	5280	11
539	20240319	102400	221268010	5280	5280	5280	5280	1475
540	20240319	102300	213480010	5280	5280	5280	5280	0
541	20240319	102200	213480010	5280	5280	5280	5280	0
542	20240319	102100	213480010	5280	5280	5280	5280	500
543	20240319	102000	210840010	5280	5280	5280	5280	0
544	20240319	101900	210840010	5280	5280	5280	5280	0
545	20240319	101800	210840010	5280	5280	5280	5280	0
546	20240319	101700	210840010	5280	5290	5290	5280	6
547	20240319	101600	210808280	5290	5290	5290	5290	0
548	20240319	101500	210808280	5290	5290	5290	5290	12
549	20240319	101400	210744800	5290	5290	5290	5290	10
550	20240319	101300	210691900	5290	5290	5290	5290	22
551	20240319	101200	210575520	5280	5280	5280	5280	0
552	20240319	101100	210575520	5280	5300	5300	5280	5
553	20240319	101000	210549100	5280	5280	5280	5280	0
554	20240319	100900	210549100	5280	5280	5280	5280	0
555	20240319	100800	210549100	5280	5280	5280	5280	0
556	20240319	100700	210549100	5280	5280	5280	5280	0
557	20240319	100600	210549100	5280	5290	5290	5280	1708
558	20240319	100500	201521320	5310	5310	5310	5310	1
559	20240319	100400	201516010	5310	5310	5310	5310	0
560	20240319	100300	201516010	5310	5310	5310	5310	0
561	20240319	100200	201516010	5310	5310	5310	5310	0
562	20240319	100100	201516010	5310	5310	5310	5310	0
563	20240319	100000	201516010	5310	5310	5310	5310	0
564	20240319	095900	201516010	5310	5310	5310	5310	1
565	20240319	095800	201510700	5320	5320	5320	5320	0
566	20240319	095700	201510700	5320	5300	5320	5300	4
567	20240319	095600	201489480	5300	5300	5300	5300	8
568	20240319	095500	201447080	5320	5320	5320	5320	3
569	20240319	095400	201431120	5320	5320	5320	5320	0
570	20240319	095300	201431120	5320	5320	5320	5320	2
571	20240319	095200	201420480	5320	5320	5320	5320	0
572	20240319	095100	201420480	5320	5320	5320	5320	0
573	20240319	095000	201420480	5320	5320	5320	5320	0
574	20240319	094900	201420480	5320	5320	5320	5320	0
575	20240319	094800	201420480	5320	5280	5320	5280	51
576	20240319	094700	201151160	5280	5280	5280	5280	214
577	20240319	094600	200021240	5280	5280	5280	5280	459
578	20240319	094500	197597720	5280	5280	5280	5280	5
579	20240319	094400	197571320	5320	5320	5320	5320	0
580	20240319	094300	197571320	5320	5320	5320	5320	0
581	20240319	094200	197571320	5320	5310	5320	5310	5
582	20240319	094100	197544760	5280	5280	5280	5280	0
583	20240319	094000	197544760	5280	5280	5280	5280	10
584	20240319	093900	197491960	5280	5280	5280	5280	100
585	20240319	093800	196963960	5310	5310	5310	5310	1
586	20240319	093700	196958650	5280	5330	5330	5280	1571
587	20240319	093600	188663570	5330	5330	5330	5330	0
588	20240319	093500	188663570	5330	5330	5330	5330	1
589	20240319	093400	188658240	5350	5350	5350	5350	0
590	20240319	093300	188658240	5350	5350	5350	5350	0
591	20240319	093200	188658240	5350	5350	5350	5350	0
592	20240319	093100	188658240	5350	5280	5350	5270	2491
593	20240319	093000	175477950	5320	5320	5320	5320	0
594	20240319	092900	175477950	5320	5300	5320	5260	4015
595	20240319	092800	154304360	5300	5300	5300	5300	2
596	20240319	092700	154293760	5300	5300	5300	5300	1000
597	20240319	092600	148993760	5350	5350	5350	5350	0
598	20240319	092500	148993760	5350	5320	5350	5290	354
599	20240319	092400	147108300	5330	5330	5330	5330	30
600	20240319	092300	146948400	5330	5290	5330	5280	397
601	20240319	092200	144848160	5290	5290	5290	5290	153
602	20240319	092100	144038790	5270	5290	5300	5270	5833
603	20240319	092000	113250400	5300	5300	5300	5300	5
604	20240319	091900	113223900	5300	5290	5300	5290	222
605	20240319	091800	112049500	5300	5300	5300	5300	3
606	20240319	091700	112033600	5300	5300	5310	5300	1054
607	20240319	091600	106445210	5300	5300	5300	5300	5
608	20240319	091500	106418710	5310	5310	5310	5300	1006
609	20240319	091400	101086850	5310	5300	5310	5300	87
610	20240319	091300	100625680	5300	5310	5320	5300	1608
611	20240319	091200	92103190	5320	5300	5320	5300	602
612	20240319	091100	88912510	5300	5310	5310	5290	3566
613	20240319	091000	70011090	5310	5310	5310	5310	160
614	20240319	090900	69161490	5310	5310	5310	5310	0
615	20240319	090800	69161490	5310	5310	5310	5310	115
616	20240319	090700	68550840	5330	5310	5330	5310	305
617	20240319	090600	66931060	5330	5320	5330	5300	1057
618	20240319	090500	61323370	5320	5320	5320	5320	1
619	20240319	090400	61318050	5330	5330	5330	5330	0
620	20240319	090300	61318050	5330	5310	5330	5310	229
621	20240319	090200	60102040	5320	5310	5320	5310	108
622	20240319	090100	59527500	5310	5340	5340	5310	605
623	20240319	090000	56313850	5350	5300	5360	5300	10625