KissMeData/005180/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184400	729257100	53000	53000	53000	53000	157
3	20240319	184300	729257100	53000	53000	53000	53000	0
4	20240319	184200	729257100	53000	53000	53000	53000	0
5	20240319	184100	729257100	53000	53000	53000	53000	0
6	20240319	184000	729257100	53000	53000	53000	53000	0
7	20240319	183900	729257100	53000	53000	53000	53000	0
8	20240319	183800	729257100	53000	53000	53000	53000	0
9	20240319	183700	729257100	53000	53000	53000	53000	0
10	20240319	183600	729257100	53000	53000	53000	53000	0
11	20240319	183500	729257100	53000	53000	53000	53000	0
12	20240319	183400	729257100	53000	53000	53000	53000	0
13	20240319	183300	729257100	53000	53000	53000	53000	0
14	20240319	183200	729257100	53000	53000	53000	53000	0
15	20240319	183100	729257100	53000	53000	53000	53000	0
16	20240319	183000	729257100	53000	53000	53000	53000	0
17	20240319	182900	729257100	53000	53000	53000	53000	0
18	20240319	182800	729257100	53000	53000	53000	53000	0
19	20240319	182700	729257100	53000	53000	53000	53000	0
20	20240319	182600	729257100	53000	53000	53000	53000	0
21	20240319	182500	729257100	53000	53000	53000	53000	0
22	20240319	182400	729257100	53000	53000	53000	53000	0
23	20240319	182300	729257100	53000	53000	53000	53000	0
24	20240319	182200	729257100	53000	53000	53000	53000	0
25	20240319	182100	729257100	53000	53000	53000	53000	0
26	20240319	182000	729257100	53000	53000	53000	53000	0
27	20240319	181900	729257100	53000	53000	53000	53000	0
28	20240319	181800	729257100	53000	53000	53000	53000	0
29	20240319	181700	729257100	53000	53000	53000	53000	0
30	20240319	181600	729257100	53000	53000	53000	53000	0
31	20240319	181500	729257100	53000	53000	53000	53000	0
32	20240319	181400	729257100	53000	53000	53000	53000	157
33	20240319	181300	729257100	53000	53000	53000	53000	0
34	20240319	181200	729257100	53000	53000	53000	53000	0
35	20240319	181100	729257100	53000	53000	53000	53000	0
36	20240319	181000	729257100	53000	53000	53000	53000	0
37	20240319	180900	729257100	53000	53000	53000	53000	0
38	20240319	180800	729257100	53000	53000	53000	53000	0
39	20240319	180700	729257100	53000	53000	53000	53000	0
40	20240319	180600	729257100	53000	53000	53000	53000	0
41	20240319	180500	729257100	53000	53000	53000	53000	0
42	20240319	180400	729257100	53000	53000	53000	53000	0
43	20240319	180300	729257100	53000	53000	53000	53000	0
44	20240319	180200	729257100	53000	53000	53000	53000	0
45	20240319	180100	729257100	53000	53000	53000	53000	0
46	20240319	180000	729257100	53000	53000	53000	53000	0
47	20240319	175900	729257100	53000	53000	53000	53000	0
48	20240319	175800	729257100	53000	53000	53000	53000	0
49	20240319	175700	729257100	53000	53000	53000	53000	0
50	20240319	175600	729257100	53000	53000	53000	53000	0
51	20240319	175500	729257100	53000	53000	53000	53000	0
52	20240319	175400	729257100	53000	53000	53000	53000	0
53	20240319	175300	729257100	53000	53000	53000	53000	0
54	20240319	175200	729257100	53000	53000	53000	53000	0
55	20240319	175100	729257100	53000	53000	53000	53000	0
56	20240319	175000	729257100	53000	53000	53000	53000	0
57	20240319	174900	729257100	53000	53000	53000	53000	0
58	20240319	174800	729257100	53000	53000	53000	53000	0
59	20240319	174700	729257100	53000	53000	53000	53000	0
60	20240319	174600	729257100	53000	53000	53000	53000	0
61	20240319	174500	729257100	53000	53000	53000	53000	0
62	20240319	174400	729257100	53000	53000	53000	53000	157
63	20240319	174300	729257100	53000	53000	53000	53000	0
64	20240319	174200	729257100	53000	53000	53000	53000	0
65	20240319	174100	729257100	53000	53000	53000	53000	0
66	20240319	174000	729257100	53000	53000	53000	53000	0
67	20240319	173900	729257100	53000	53000	53000	53000	0
68	20240319	173800	729257100	53000	53000	53000	53000	0
69	20240319	173700	729257100	53000	53000	53000	53000	0
70	20240319	173600	729257100	53000	53000	53000	53000	0
71	20240319	173500	729257100	53000	53000	53000	53000	0
72	20240319	173400	729257100	53000	53000	53000	53000	0
73	20240319	173300	729257100	53000	53000	53000	53000	0
74	20240319	173200	729257100	53000	53000	53000	53000	0
75	20240319	173100	729257100	53000	53000	53000	53000	0
76	20240319	173000	729257100	53000	53000	53000	53000	0
77	20240319	172900	729257100	53000	53000	53000	53000	0
78	20240319	172800	729257100	53000	53000	53000	53000	0
79	20240319	172700	729257100	53000	53000	53000	53000	0
80	20240319	172600	729257100	53000	53000	53000	53000	0
81	20240319	172500	729257100	53000	53000	53000	53000	0
82	20240319	172400	729257100	53000	53000	53000	53000	0
83	20240319	172300	729257100	53000	53000	53000	53000	0
84	20240319	172200	729257100	53000	53000	53000	53000	0
85	20240319	172100	729257100	53000	53000	53000	53000	0
86	20240319	172000	729257100	53000	53000	53000	53000	0
87	20240319	171900	729257100	53000	53000	53000	53000	0
88	20240319	171800	729257100	53000	53000	53000	53000	0
89	20240319	171700	729257100	53000	53000	53000	53000	0
90	20240319	171600	729257100	53000	53000	53000	53000	0
91	20240319	171500	729257100	53000	53000	53000	53000	0
92	20240319	171400	729257100	53000	53000	53000	53000	157
93	20240319	171300	729257100	53000	53000	53000	53000	0
94	20240319	171200	729257100	53000	53000	53000	53000	0
95	20240319	171100	729257100	53000	53000	53000	53000	0
96	20240319	171000	729257100	53000	53000	53000	53000	0
97	20240319	170900	729257100	53000	53000	53000	53000	0
98	20240319	170800	729257100	53000	53000	53000	53000	0
99	20240319	170700	729257100	53000	53000	53000	53000	0
100	20240319	170600	729257100	53000	53000	53000	53000	0
101	20240319	170500	729257100	53000	53000	53000	53000	0
102	20240319	170400	729257100	53000	53000	53000	53000	0
103	20240319	170300	729257100	53000	53000	53000	53000	0
104	20240319	170200	729257100	53000	53000	53000	53000	0
105	20240319	170100	729257100	53000	53000	53000	53000	0
106	20240319	170000	729257100	53000	53000	53000	53000	0
107	20240319	165900	729257100	53000	53000	53000	53000	0
108	20240319	165800	729257100	53000	53000	53000	53000	0
109	20240319	165700	729257100	53000	53000	53000	53000	0
110	20240319	165600	729257100	53000	53000	53000	53000	0
111	20240319	165500	729257100	53000	53000	53000	53000	0
112	20240319	165400	729257100	53000	53000	53000	53000	0
113	20240319	165300	729257100	53000	53000	53000	53000	0
114	20240319	165200	729257100	53000	53000	53000	53000	0
115	20240319	165100	729257100	53000	53000	53000	53000	0
116	20240319	165000	729257100	53000	53000	53000	53000	0
117	20240319	164900	729257100	53000	53000	53000	53000	0
118	20240319	164800	729257100	53000	53000	53000	53000	0
119	20240319	164700	729257100	53000	53000	53000	53000	0
120	20240319	164600	729257100	53000	53000	53000	53000	0
121	20240319	164500	729257100	53000	53000	53000	53000	0
122	20240319	164400	729257100	53000	53000	53000	53000	157
123	20240319	164300	729257100	53000	53000	53000	53000	0
124	20240319	164200	729257100	53000	53000	53000	53000	0
125	20240319	164100	729257100	53000	53000	53000	53000	0
126	20240319	164000	729257100	53000	53000	53000	53000	0
127	20240319	163900	729257100	53000	53000	53000	53000	0
128	20240319	163800	729257100	53000	53000	53000	53000	0
129	20240319	163700	729257100	53000	53000	53000	53000	0
130	20240319	163600	729257100	53000	53000	53000	53000	0
131	20240319	163500	729257100	53000	53000	53000	53000	0
132	20240319	163400	729257100	53000	53000	53000	53000	0
133	20240319	163300	729257100	53000	53000	53000	53000	0
134	20240319	163200	729257100	53000	53000	53000	53000	0
135	20240319	163100	729257100	53000	53000	53000	53000	0
136	20240319	163000	729257100	53000	53000	53000	53000	0
137	20240319	162900	729257100	53000	53000	53000	53000	0
138	20240319	162800	729257100	53000	53000	53000	53000	0
139	20240319	162700	729257100	53000	53000	53000	53000	0
140	20240319	162600	729257100	53000	53000	53000	53000	0
141	20240319	162500	729257100	53000	53000	53000	53000	0
142	20240319	162400	729257100	53000	53000	53000	53000	0
143	20240319	162300	729257100	53000	53000	53000	53000	0
144	20240319	162200	729257100	53000	53000	53000	53000	0
145	20240319	162100	729257100	53000	53000	53000	53000	0
146	20240319	162000	729257100	53000	53000	53000	53000	0
147	20240319	161900	729257100	53000	53000	53000	53000	0
148	20240319	161800	729257100	53000	53000	53000	53000	0
149	20240319	161700	729257100	53000	53000	53000	53000	0
150	20240319	161600	729257100	53000	53000	53000	53000	0
151	20240319	161500	729257100	53000	53000	53000	53000	0
152	20240319	161400	729257100	53000	53000	53000	53000	157
153	20240319	161300	729257100	53000	53000	53000	53000	0
154	20240319	161200	729257100	53000	53000	53000	53000	0
155	20240319	161100	729257100	53000	53000	53000	53000	0
156	20240319	161000	729257100	53000	53000	53000	53000	0
157	20240319	160900	729257100	53000	53000	53000	53000	0
158	20240319	160800	729257100	53000	53000	53000	53000	0
159	20240319	160700	729257100	53000	53000	53000	53000	0
160	20240319	160600	729257100	53000	53000	53000	53000	0
161	20240319	160500	729257100	53000	53000	53000	53000	0
162	20240319	160400	729257100	53000	53000	53000	53000	0
163	20240319	160300	729257100	53000	53000	53000	53000	0
164	20240319	160200	729257100	53000	53000	53000	53000	0
165	20240319	160100	729257100	53000	53000	53000	53000	0
166	20240319	160000	729257100	53000	53000	53000	53000	0
167	20240319	155900	729257100	53000	53000	53000	53000	0
168	20240319	155800	729257100	53000	53000	53000	53000	0
169	20240319	155700	729257100	53000	53000	53000	53000	0
170	20240319	155600	729257100	53000	53000	53000	53000	0
171	20240319	155500	729257100	53000	53000	53000	53000	0
172	20240319	155400	729257100	53000	53000	53000	53000	0
173	20240319	155300	729257100	53000	53000	53000	53000	0
174	20240319	155200	729257100	53000	53000	53000	53000	0
175	20240319	155100	729257100	53000	53000	53000	53000	0
176	20240319	155000	729257100	53000	53000	53000	53000	0
177	20240319	154900	729257100	53000	53000	53000	53000	0
178	20240319	154800	729257100	53000	53000	53000	53000	0
179	20240319	154700	729257100	53000	53000	53000	53000	0
180	20240319	154600	729257100	53000	53000	53000	53000	0
181	20240319	154500	729257100	53000	53000	53000	53000	0
182	20240319	154400	729257100	53000	53000	53000	53000	157
183	20240319	154300	729257100	53000	53000	53000	53000	0
184	20240319	154200	729257100	53000	53000	53000	53000	0
185	20240319	154100	729257100	53000	53000	53000	53000	0
186	20240319	154000	729257100	53000	53000	53000	53000	0
187	20240319	153900	729257100	53000	53000	53000	53000	0
188	20240319	153800	729257100	53000	53000	53000	53000	0
189	20240319	153700	729257100	53000	53000	53000	53000	0
190	20240319	153600	729257100	53000	53000	53000	53000	0
191	20240319	153500	729257100	53000	53000	53000	53000	0
192	20240319	153400	729257100	53000	53000	53000	53000	0
193	20240319	153300	729257100	53000	53000	53000	53000	0
194	20240319	153200	729257100	53000	53000	53000	53000	0
195	20240319	153100	729257100	53000	53000	53000	53000	0
196	20240319	153000	729257100	53000	53000	53000	53000	157
197	20240319	152900	720936100	53000	53000	53000	53000	0
198	20240319	152800	720936100	53000	53000	53000	53000	0
199	20240319	152700	720936100	53000	53000	53000	53000	0
200	20240319	152600	720936100	53000	53000	53000	53000	0
201	20240319	152500	720936100	53000	53000	53000	53000	0
202	20240319	152400	720936100	53000	53000	53000	53000	0
203	20240319	152300	720936100	53000	53000	53000	53000	0
204	20240319	152200	720936100	53000	53000	53000	53000	0
205	20240319	152100	720936100	53000	53000	53000	53000	0
206	20240319	152000	720936100	53000	53000	53000	53000	0
207	20240319	151900	720936100	53000	52700	53100	52500	92
208	20240319	151800	716091400	52800	52800	52800	52700	45
209	20240319	151700	713717200	52800	52800	52800	52800	1
210	20240319	151600	713664400	53100	52800	53100	52800	52
211	20240319	151500	710914300	52800	53000	53100	52800	71
212	20240319	151400	707155200	53000	53000	53000	53000	18
213	20240319	151300	706201200	53000	53000	53000	52900	31
214	20240319	151200	704559900	52900	52900	53100	52900	82
215	20240319	151100	700219300	53100	53100	53100	53100	31
216	20240319	151000	698573200	52900	52900	53100	52800	39
217	20240319	150900	696512200	53100	53100	53100	52900	64
218	20240319	150800	693120400	53100	52900	53100	52900	81
219	20240319	150700	688832700	53100	53000	53100	52900	34
220	20240319	150600	687030500	53000	53000	53100	52900	69
221	20240319	150500	683374000	53100	53000	53100	53000	68
222	20240319	150400	679765300	52900	53100	53100	52900	82
223	20240319	150300	675411900	53100	52900	53100	52900	111
224	20240319	150200	669521600	53000	53000	53000	53000	90
225	20240319	150100	664751600	53000	53000	53000	52900	88
226	20240319	150000	660087700	53000	53000	53000	53000	155
227	20240319	145900	651872700	53000	53000	53000	53000	36
228	20240319	145800	649964700	53000	53000	53000	53000	19
229	20240319	145700	648957700	53000	52900	53000	52900	80
230	20240319	145600	644723400	53000	53000	53000	53000	24
231	20240319	145500	643451400	53000	53000	53000	53000	22
232	20240319	145400	642285400	53000	53000	53000	52900	53
233	20240319	145300	639479200	53000	52900	53000	52900	39
234	20240319	145200	637416000	52900	52900	53000	52900	29
235	20240319	145100	635880400	52900	52900	52900	52900	45
236	20240319	145000	633499900	52900	52900	52900	52900	47
237	20240319	144900	631013600	52900	52900	53000	52900	61
238	20240319	144800	627785300	53000	53000	53000	53000	22
239	20240319	144700	626619300	52900	53000	53000	52900	33
240	20240319	144600	624872400	53000	53000	53000	52900	144
241	20240319	144500	617251900	53000	52900	53000	52900	28
242	20240319	144400	615769300	53000	52900	53000	52900	42
243	20240319	144300	613546000	53000	53000	53000	52900	54
244	20240319	144200	610687100	53000	52900	53000	52900	53
245	20240319	144100	607882100	53000	53000	53000	53000	20
246	20240319	144000	606822100	53000	52900	53000	52900	49
247	20240319	143900	604227300	52900	52900	53000	52900	51
248	20240319	143800	601528000	52900	52900	52900	52900	10
249	20240319	143700	600999000	52900	53000	53000	52900	86
250	20240319	143600	596448300	52900	53000	53000	52900	55
251	20240319	143500	593537500	53000	53000	53000	53000	10
252	20240319	143400	593007500	52900	52800	53000	52800	65
253	20240319	143300	589567800	53000	53000	53000	52900	45
254	20240319	143200	587184100	53000	52900	53000	52900	38
255	20240319	143100	585172600	52900	52900	53000	52900	51
256	20240319	143000	582473400	52900	52900	52900	52900	33
257	20240319	142900	580727700	52900	52900	52900	52900	33
258	20240319	142800	578982000	52900	52900	52900	52800	43
259	20240319	142700	576707400	52900	52900	52900	52900	17
260	20240319	142600	575808100	52900	52800	52900	52700	50
261	20240319	142500	573169300	52900	52900	52900	52900	52
262	20240319	142400	570418500	52900	52800	52900	52800	140
263	20240319	142300	563026400	52900	52900	53000	52900	65
264	20240319	142200	559586800	53000	53000	53000	52900	40
265	20240319	142100	557468000	53000	53000	53000	53000	1
266	20240319	142000	557415000	52900	53000	53000	52900	40
267	20240319	141900	555297900	52900	53000	53000	52900	29
268	20240319	141800	553762700	52900	53000	53000	52900	28
269	20240319	141700	552280000	53000	53000	53000	52900	53
270	20240319	141600	549473000	53000	52900	53000	52900	40
271	20240319	141500	547355900	52900	52900	52900	52900	30
272	20240319	141400	545768900	52900	52900	52900	52900	14
273	20240319	141300	545028300	52900	52900	52900	52900	28
274	20240319	141200	543547100	52800	52800	52800	52800	75
275	20240319	141100	539587100	53000	52900	53000	52900	50
276	20240319	141000	536941900	52900	52900	52900	52900	0
277	20240319	140900	536941900	52900	52900	53000	52900	36
278	20240319	140800	535037400	52900	52900	52900	52900	45
279	20240319	140700	532656900	53000	53000	53000	53000	1
280	20240319	140600	532603900	53100	53000	53100	52900	61
281	20240319	140500	529374100	53000	53000	53000	53000	44
282	20240319	140400	527042100	53000	53000	53000	53000	9
283	20240319	140300	526565100	53000	53000	53000	53000	14
284	20240319	140200	525823100	53000	53000	53000	53000	49
285	20240319	140100	523226100	53000	53000	53000	53000	20
286	20240319	140000	522166100	53000	53000	53000	53000	35
287	20240319	135900	520311100	53000	53000	53000	53000	21
288	20240319	135800	519198100	53000	53000	53000	53000	22
289	20240319	135700	518032100	53000	53000	53000	53000	21
290	20240319	135600	516919100	52900	52900	52900	52900	49
291	20240319	135500	514327000	53000	53000	53000	53000	20
292	20240319	135400	513267000	53000	53000	53000	53000	39
293	20240319	135300	511200000	53100	53000	53100	53000	30
294	20240319	135200	509609900	53000	53000	53000	53000	24
295	20240319	135100	508337900	53000	53000	53000	53000	41
296	20240319	135000	506164900	53000	53000	53000	53000	14
297	20240319	134900	505422900	53000	53000	53000	53000	13
298	20240319	134800	504733900	53000	53000	53000	53000	48
299	20240319	134700	502189900	53000	53000	53000	53000	15
300	20240319	134600	501394900	52900	53000	53000	52900	32
301	20240319	134500	499700000	53000	53000	53000	53000	38
302	20240319	134400	497686000	53000	53000	53000	53000	26
303	20240319	134300	496308000	53000	53000	53000	53000	22
304	20240319	134200	495142000	53000	53000	53000	52900	44
305	20240319	134100	492811000	52900	52900	52900	52900	15
306	20240319	134000	492017500	53000	53000	53000	52900	205
307	20240319	133900	481166100	53000	52900	53000	52900	84
308	20240319	133800	476718100	53000	53000	53000	53000	12
309	20240319	133700	476082100	53000	53000	53000	53000	16
310	20240319	133600	475234100	53000	53000	53000	53000	40
311	20240319	133500	473114100	53000	53000	53000	53000	59
312	20240319	133400	469987100	52900	53000	53000	52900	27
313	20240319	133300	468556200	53000	53000	53000	53000	11
314	20240319	133200	467973200	53000	53000	53000	53000	10
315	20240319	133100	467443200	53000	53000	53000	53000	28
316	20240319	133000	465959200	52900	52900	52900	52900	1
317	20240319	132900	465906300	53000	53000	53000	52900	27
318	20240319	132800	464476800	53000	52900	53000	52900	63
319	20240319	132700	461142100	52900	52900	52900	52900	50
320	20240319	132600	458497100	52900	52900	52900	52900	13
321	20240319	132500	457809400	52900	52900	52900	52900	46
322	20240319	132400	455376000	52900	52900	52900	52900	21
323	20240319	132300	454265100	52900	52900	52900	52900	13
324	20240319	132200	453577400	52900	52900	52900	52900	29
325	20240319	132100	452043300	52900	52900	52900	52900	13
326	20240319	132000	451355600	52800	52800	52800	52800	10
327	20240319	131900	450827600	52900	53000	53000	52800	237
328	20240319	131800	438310100	53000	53000	53000	52900	12
329	20240319	131700	437675000	52900	53000	53000	52900	43
330	20240319	131600	435399400	52900	52900	52900	52900	116
331	20240319	131500	429263000	52900	52900	52900	52900	9
332	20240319	131400	428786900	52900	52900	52900	52900	46
333	20240319	131300	426353500	52900	52900	52900	52900	2
334	20240319	131200	426247700	52900	52800	52900	52800	13
335	20240319	131100	425560100	52900	52900	52900	52900	32
336	20240319	131000	423867300	52900	52900	52900	52900	0
337	20240319	130900	423867300	52900	52900	52900	52900	13
338	20240319	130800	423179600	52900	52900	52900	52800	74
339	20240319	130700	419268000	52900	52900	52900	52900	50
340	20240319	130600	416623000	52900	52900	52900	52900	12
341	20240319	130500	415988200	52900	52800	52900	52800	85
342	20240319	130400	411500100	52800	52800	52800	52800	13
343	20240319	130300	410813700	52800	52800	52800	52800	0
344	20240319	130200	410813700	52800	52800	52900	52700	112
345	20240319	130100	404900800	52800	52800	52800	52800	13
346	20240319	130000	404214400	52800	52800	52800	52800	0
347	20240319	125900	404214400	52800	52800	52800	52800	0
348	20240319	125800	404214400	52800	52600	52800	52600	206
349	20240319	125700	393369800	52600	52600	52600	52600	1
350	20240319	125600	393317200	52600	52600	52600	52600	34
351	20240319	125500	391528800	52500	52600	52600	52500	53
352	20240319	125400	388745000	52600	52600	52800	52600	152
353	20240319	125300	380749400	52800	52800	52800	52800	0
354	20240319	125200	380749400	52800	52800	52800	52800	0
355	20240319	125100	380749400	52800	52800	52800	52800	0
356	20240319	125000	380749400	52800	52600	52800	52600	123
357	20240319	124900	374279400	52900	52800	52900	52700	78
358	20240319	124800	370167100	52900	52800	52900	52800	73
359	20240319	124700	366311800	52700	52700	52700	52700	31
360	20240319	124600	364678100	52700	52700	52700	52700	0
361	20240319	124500	364678100	52700	52700	52700	52700	0
362	20240319	124400	364678100	52700	52500	52700	52500	537
363	20240319	124300	336434900	52500	52500	52500	52500	3
364	20240319	124200	336277400	52400	52400	52400	52400	0
365	20240319	124100	336277400	52400	52400	52400	52400	1
366	20240319	124000	336225000	52500	52500	52500	52500	0
367	20240319	123900	336225000	52500	52500	52500	52500	0
368	20240319	123800	336225000	52500	52500	52500	52500	0
369	20240319	123700	336225000	52500	52500	52500	52500	0
370	20240319	123600	336225000	52500	52500	52500	52500	0
371	20240319	123500	336225000	52500	52500	52500	52500	0
372	20240319	123400	336225000	52500	52500	52500	52500	0
373	20240319	123300	336225000	52500	52500	52500	52500	1
374	20240319	123200	336172500	52400	52400	52400	52400	4
375	20240319	123100	335962900	52500	52500	52500	52500	0
376	20240319	123000	335962900	52500	52500	52500	52500	0
377	20240319	122900	335962900	52500	52500	52500	52500	0
378	20240319	122800	335962900	52500	52500	52500	52500	0
379	20240319	122700	335962900	52500	52500	52500	52500	0
380	20240319	122600	335962900	52500	52500	52500	52500	0
381	20240319	122500	335962900	52500	52500	52500	52500	0
382	20240319	122400	335962900	52500	52500	52500	52500	1
383	20240319	122300	335910400	52500	52500	52500	52500	5
384	20240319	122200	335647900	52500	52500	52500	52500	1
385	20240319	122100	335595400	52400	52400	52400	52400	6
386	20240319	122000	335281000	52500	52500	52500	52500	4
387	20240319	121900	335071000	52600	52600	52600	52600	0
388	20240319	121800	335071000	52600	52600	52600	52600	0
389	20240319	121700	335071000	52600	52600	52600	52600	0
390	20240319	121600	335071000	52600	52600	52600	52600	1
391	20240319	121500	335018400	52500	52500	52500	52500	20
392	20240319	121400	333968400	52600	52600	52600	52600	0
393	20240319	121300	333968400	52600	52600	52600	52600	0
394	20240319	121200	333968400	52600	52600	52600	52600	0
395	20240319	121100	333968400	52600	52600	52600	52600	1
396	20240319	121000	333915800	52600	52500	52600	52500	102
397	20240319	120900	328560000	52500	52500	52500	52500	0
398	20240319	120800	328560000	52500	52500	52500	52500	0
399	20240319	120700	328560000	52500	52500	52500	52500	0
400	20240319	120600	328560000	52500	52500	52500	52500	1
401	20240319	120500	328507500	52500	52500	52500	52500	0
402	20240319	120400	328507500	52500	52500	52500	52500	0
403	20240319	120300	328507500	52500	52500	52500	52500	1
404	20240319	120200	328455000	52500	52500	52500	52500	10
405	20240319	120100	327930000	52500	52500	52500	52500	0
406	20240319	120000	327930000	52500	52500	52500	52500	0
407	20240319	115900	327930000	52500	52500	52500	52500	14
408	20240319	115800	327195000	52500	52500	52500	52500	0
409	20240319	115700	327195000	52500	52500	52500	52500	0
410	20240319	115600	327195000	52500	52500	52500	52500	5
411	20240319	115500	326932500	52400	52400	52400	52400	1
412	20240319	115400	326880100	52500	52500	52500	52500	0
413	20240319	115300	326880100	52500	52500	52500	52500	2
414	20240319	115200	326775100	52500	52500	52500	52500	0
415	20240319	115100	326775100	52500	52500	52500	52500	0
416	20240319	115000	326775100	52500	52500	52500	52500	5
417	20240319	114900	326512600	52600	52600	52600	52600	0
418	20240319	114800	326512600	52600	52600	52600	52600	0
419	20240319	114700	326512600	52600	52600	52600	52600	20
420	20240319	114600	325460600	52600	52600	52600	52600	0
421	20240319	114500	325460600	52600	52600	52600	52600	1
422	20240319	114400	325408000	52400	52400	52400	52400	3
423	20240319	114300	325250800	52600	52600	52600	52600	0
424	20240319	114200	325250800	52600	52600	52600	52600	0
425	20240319	114100	325250800	52600	52600	52600	52600	1
426	20240319	114000	325198200	52500	52500	52500	52500	20
427	20240319	113900	324148200	52600	52600	52600	52600	1
428	20240319	113800	324095600	52600	52600	52600	52600	0
429	20240319	113700	324095600	52600	52400	52600	52400	4
430	20240319	113600	323885600	52600	52600	52600	52600	1
431	20240319	113500	323833000	52400	52600	52600	52400	4
432	20240319	113400	323623100	52500	52500	52500	52500	0
433	20240319	113300	323623100	52500	52400	52500	52400	35
434	20240319	113200	321786100	52400	52400	52400	52400	20
435	20240319	113100	320738100	52400	52400	52400	52400	0
436	20240319	113000	320738100	52400	52300	52400	52300	1022
437	20240319	112900	267287200	52300	52300	52300	52300	1
438	20240319	112800	267234900	52200	52200	52200	52200	0
439	20240319	112700	267234900	52200	52200	52200	52200	0
440	20240319	112600	267234900	52200	52200	52200	52200	0
441	20240319	112500	267234900	52200	52200	52200	52200	10
442	20240319	112400	266712900	52200	52200	52200	52200	10
443	20240319	112300	266190900	52200	52200	52200	52200	0
444	20240319	112200	266190900	52200	52200	52200	52200	0
445	20240319	112100	266190900	52200	52200	52200	52200	12
446	20240319	112000	265564500	52200	52200	52200	52200	15
447	20240319	111900	264781500	52300	52300	52300	52300	0
448	20240319	111800	264781500	52300	52300	52300	52300	1
449	20240319	111700	264729200	52300	52300	52300	52300	1
450	20240319	111600	264676900	52300	52300	52300	52300	1
451	20240319	111500	264624600	52300	52300	52300	52300	10
452	20240319	111400	264101600	52200	52200	52200	52200	4
453	20240319	111300	263892800	52200	52200	52200	52200	3
454	20240319	111200	263736200	52200	52200	52200	52200	0
455	20240319	111100	263736200	52200	52200	52200	52200	0
456	20240319	111000	263736200	52200	52200	52200	52200	0
457	20240319	110900	263736200	52200	52300	52300	52200	20
458	20240319	110800	262692100	52300	52300	52300	52300	5
459	20240319	110700	262430600	52300	52300	52300	52300	0
460	20240319	110600	262430600	52300	52300	52300	52300	1
461	20240319	110500	262378300	52200	52200	52200	52200	0
462	20240319	110400	262378300	52200	52200	52200	52200	0
463	20240319	110300	262378300	52200	52200	52200	52200	0
464	20240319	110200	262378300	52200	52200	52200	52200	1
465	20240319	110100	262326100	52300	52300	52300	52300	0
466	20240319	110000	262326100	52300	52300	52300	52300	0
467	20240319	105900	262326100	52300	52300	52300	52300	1
468	20240319	105800	262273800	52300	52300	52300	52300	26
469	20240319	105700	260914000	52300	52300	52300	52300	1
470	20240319	105600	260861700	52200	52200	52200	52200	0
471	20240319	105500	260861700	52200	52200	52200	52200	1
472	20240319	105400	260809500	52200	52200	52200	52200	0
473	20240319	105300	260809500	52200	52200	52200	52200	0
474	20240319	105200	260809500	52200	52200	52200	52200	0
475	20240319	105100	260809500	52200	52200	52200	52200	0
476	20240319	105000	260809500	52200	52200	52200	52200	6
477	20240319	104900	260496300	52200	52200	52200	52200	0
478	20240319	104800	260496300	52200	52200	52200	52200	0
479	20240319	104700	260496300	52200	52200	52200	52200	0
480	20240319	104600	260496300	52200	52200	52200	52200	0
481	20240319	104500	260496300	52200	52200	52200	52200	0
482	20240319	104400	260496300	52200	52200	52200	52200	9
483	20240319	104300	260026500	52300	52300	52300	52300	0
484	20240319	104200	260026500	52300	52300	52300	52300	1
485	20240319	104100	259974200	52300	52300	52300	52300	1
486	20240319	104000	259921900	52200	52200	52200	52200	0
487	20240319	103900	259921900	52200	52200	52200	52200	21
488	20240319	103800	258825700	52200	52200	52200	52200	0
489	20240319	103700	258825700	52200	52200	52200	52200	0
490	20240319	103600	258825700	52200	52200	52200	52200	0
491	20240319	103500	258825700	52200	52200	52200	52200	2
492	20240319	103400	258721300	52300	52300	52300	52300	95
493	20240319	103300	253752800	52200	52200	52200	52200	0
494	20240319	103200	253752800	52200	52200	52200	52200	0
495	20240319	103100	253752800	52200	52200	52200	52200	0
496	20240319	103000	253752800	52200	52200	52200	52200	0
497	20240319	102900	253752800	52200	52200	52200	52200	0
498	20240319	102800	253752800	52200	52200	52200	52200	3
499	20240319	102700	253596200	52300	52300	52300	52300	1
500	20240319	102600	253543900	52200	52200	52200	52200	0
501	20240319	102500	253543900	52200	52200	52200	52200	0
502	20240319	102400	253543900	52200	52200	52200	52200	3
503	20240319	102300	253387300	52200	52200	52200	52200	0
504	20240319	102200	253387300	52200	52200	52200	52200	43
505	20240319	102100	251142700	52200	52200	52200	52200	0
506	20240319	102000	251142700	52200	52300	52300	52200	101
507	20240319	101900	245870400	52300	52300	52300	52300	0
508	20240319	101800	245870400	52300	52300	52300	52300	15
509	20240319	101700	245085900	52300	52300	52300	52300	0
510	20240319	101600	245085900	52300	52300	52300	52300	0
511	20240319	101500	245085900	52300	52300	52300	52300	0
512	20240319	101400	245085900	52300	52300	52300	52300	0
513	20240319	101300	245085900	52300	52300	52300	52300	1
514	20240319	101200	245033600	52200	52200	52200	52200	9
515	20240319	101100	244563800	52100	52100	52100	52100	0
516	20240319	101000	244563800	52100	52100	52100	52100	0
517	20240319	100900	244563800	52100	52100	52100	52100	5
518	20240319	100800	244303300	52100	52100	52100	52100	282
519	20240319	100700	229611100	52200	52200	52200	52100	5
520	20240319	100600	229350200	52200	52200	52200	52200	4
521	20240319	100500	229141400	52200	52200	52200	52200	4
522	20240319	100400	228932600	52200	52200	52200	52200	3
523	20240319	100300	228776000	52200	52200	52300	52200	5
524	20240319	100200	228514900	52200	52200	52300	52200	4
525	20240319	100100	228306000	52200	52100	52200	52100	14
526	20240319	100000	227575300	52100	52100	52200	52100	10
527	20240319	095900	227054200	52200	52100	52200	52100	26
528	20240319	095800	225698700	52100	52100	52100	52100	17
529	20240319	095700	224813000	52100	52100	52100	52100	39
530	20240319	095600	222781100	52100	52100	52200	52100	19
531	20240319	095500	221790800	52200	52100	52200	52100	18
532	20240319	095400	220852800	52100	52100	52200	52100	61
533	20240319	095300	217670200	52100	52100	52200	52100	21
534	20240319	095200	216575800	52100	52100	52100	52100	18
535	20240319	095100	215638000	52100	52200	52300	52100	285
536	20240319	095000	200734800	52200	52100	52200	52100	12
537	20240319	094900	200109300	52100	52300	52300	52100	22
538	20240319	094800	198961900	52100	52100	52100	52100	47
539	20240319	094700	196513200	52100	52100	52100	52100	14
540	20240319	094600	195783800	52100	52300	52300	52100	1652
541	20240319	094500	109546400	52300	52300	52300	52300	32
542	20240319	094400	107872800	52300	52300	52300	52300	14
543	20240319	094300	107140600	52300	52300	52300	52300	14
544	20240319	094200	106408400	52300	52400	52400	52300	16
545	20240319	094100	105571500	52300	52300	52300	52300	14
546	20240319	094000	104839300	52300	52300	52300	52300	20
547	20240319	093900	103793300	52300	52300	52300	52300	18
548	20240319	093800	102851900	52300	52300	52300	52300	20
549	20240319	093700	101805900	52300	52300	52300	52300	9
550	20240319	093600	101335200	52300	52300	52300	52300	14
551	20240319	093500	100603000	52200	52200	52300	52200	54
552	20240319	093400	97784100	52200	52200	52200	52200	18
553	20240319	093300	96844500	52200	52300	52300	52200	38
554	20240319	093200	94858500	52300	52300	52300	52300	15
555	20240319	093100	94074000	52300	52300	52300	52300	14
556	20240319	093000	93341800	52400	52400	52400	52400	13
557	20240319	092900	92660600	52400	52300	52400	52300	293
558	20240319	092800	77309100	52300	52300	52300	52300	19
559	20240319	092700	76315400	52300	52400	52400	52300	21
560	20240319	092600	75216400	52300	52300	52300	52300	14
561	20240319	092500	74484200	52300	52300	52300	52300	14
562	20240319	092400	73752000	52300	52300	52300	52300	17
563	20240319	092300	72862900	52300	52300	52300	52300	14
564	20240319	092200	72130700	52300	52300	52300	52300	14
565	20240319	092100	71398500	52300	52400	52400	52300	18
566	20240319	092000	70456800	52300	52300	52300	52300	19
567	20240319	091900	69463100	52300	52200	52300	52200	19
568	20240319	091800	68470800	52200	52200	52200	52200	14
569	20240319	091700	67740000	52200	52300	52300	52200	25
570	20240319	091600	66433900	52200	52300	52300	52200	16
571	20240319	091500	65598500	52200	52300	52300	52200	10
572	20240319	091400	65075900	52300	52300	52300	52300	96
573	20240319	091300	60055100	52300	52300	52300	52300	14
574	20240319	091200	59322900	52300	52400	52400	52300	163
575	20240319	091100	50783100	52400	52400	52400	52400	14
576	20240319	091000	50049500	52500	52600	52600	52400	16
577	20240319	090900	49210800	52400	52500	52500	52400	119
578	20240319	090800	42967300	52500	52600	52600	52500	27
579	20240319	090700	41549500	52600	52600	52600	52500	26
580	20240319	090600	40183400	52500	52600	52600	52500	21
581	20240319	090500	39080200	52600	52300	52600	52300	25
582	20240319	090400	37769700	52600	52300	52600	52300	17
583	20240319	090300	36878600	52300	52500	52500	52200	470
584	20240319	090200	12288100	52500	52500	52500	52500	14
585	20240319	090100	11553100	52700	52500	52700	52500	15
586	20240319	090000	10765400	52700	52800	52800	52600	204