KissMeData/015360/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185400	415351150	41350	41350	41350	41350	368
3	20240326	185300	415351150	41350	41350	41350	41350	0
4	20240326	185200	415351150	41350	41350	41350	41350	0
5	20240326	185100	415351150	41350	41350	41350	41350	0
6	20240326	185000	415351150	41350	41350	41350	41350	0
7	20240326	184900	415351150	41350	41350	41350	41350	0
8	20240326	184800	415351150	41350	41350	41350	41350	0
9	20240326	184700	415351150	41350	41350	41350	41350	0
10	20240326	184600	415351150	41350	41350	41350	41350	0
11	20240326	184500	415351150	41350	41350	41350	41350	0
12	20240326	184400	415351150	41350	41350	41350	41350	0
13	20240326	184300	415351150	41350	41350	41350	41350	0
14	20240326	184200	415351150	41350	41350	41350	41350	0
15	20240326	184100	415351150	41350	41350	41350	41350	0
16	20240326	184000	415351150	41350	41350	41350	41350	0
17	20240326	183900	415351150	41350	41350	41350	41350	0
18	20240326	183800	415351150	41350	41350	41350	41350	0
19	20240326	183700	415351150	41350	41350	41350	41350	0
20	20240326	183600	415351150	41350	41350	41350	41350	0
21	20240326	183500	415351150	41350	41350	41350	41350	0
22	20240326	183400	415351150	41350	41350	41350	41350	0
23	20240326	183300	415351150	41350	41350	41350	41350	0
24	20240326	183200	415351150	41350	41350	41350	41350	0
25	20240326	183100	415351150	41350	41350	41350	41350	0
26	20240326	183000	415351150	41350	41350	41350	41350	0
27	20240326	182900	415351150	41350	41350	41350	41350	0
28	20240326	182800	415351150	41350	41350	41350	41350	0
29	20240326	182700	415351150	41350	41350	41350	41350	0
30	20240326	182600	415351150	41350	41350	41350	41350	0
31	20240326	182500	415351150	41350	41350	41350	41350	0
32	20240326	182400	415351150	41350	41350	41350	41350	368
33	20240326	182300	415351150	41350	41350	41350	41350	0
34	20240326	182200	415351150	41350	41350	41350	41350	0
35	20240326	182100	415351150	41350	41350	41350	41350	0
36	20240326	182000	415351150	41350	41350	41350	41350	0
37	20240326	181900	415351150	41350	41350	41350	41350	0
38	20240326	181800	415351150	41350	41350	41350	41350	0
39	20240326	181700	415351150	41350	41350	41350	41350	0
40	20240326	181600	415351150	41350	41350	41350	41350	0
41	20240326	181500	415351150	41350	41350	41350	41350	0
42	20240326	181400	415351150	41350	41350	41350	41350	0
43	20240326	181300	415351150	41350	41350	41350	41350	0
44	20240326	181200	415351150	41350	41350	41350	41350	0
45	20240326	181100	415351150	41350	41350	41350	41350	0
46	20240326	181000	415351150	41350	41350	41350	41350	0
47	20240326	180900	415351150	41350	41350	41350	41350	0
48	20240326	180800	415351150	41350	41350	41350	41350	0
49	20240326	180700	415351150	41350	41350	41350	41350	0
50	20240326	180600	415351150	41350	41350	41350	41350	0
51	20240326	180500	415351150	41350	41350	41350	41350	0
52	20240326	180400	415351150	41350	41350	41350	41350	0
53	20240326	180300	415351150	41350	41350	41350	41350	0
54	20240326	180200	415351150	41350	41350	41350	41350	0
55	20240326	180100	415351150	41350	41350	41350	41350	0
56	20240326	180000	415351150	41350	41350	41350	41350	0
57	20240326	175900	415351150	41350	41350	41350	41350	0
58	20240326	175800	415351150	41350	41350	41350	41350	0
59	20240326	175700	415351150	41350	41350	41350	41350	0
60	20240326	175600	415351150	41350	41350	41350	41350	0
61	20240326	175500	415351150	41350	41350	41350	41350	0
62	20240326	175400	415351150	41350	41350	41350	41350	368
63	20240326	175300	415351150	41350	41350	41350	41350	0
64	20240326	175200	415351150	41350	41350	41350	41350	0
65	20240326	175100	415351150	41350	41350	41350	41350	0
66	20240326	175000	415351150	41350	41350	41350	41350	0
67	20240326	174900	415351150	41350	41350	41350	41350	0
68	20240326	174800	415351150	41350	41350	41350	41350	0
69	20240326	174700	415351150	41350	41350	41350	41350	0
70	20240326	174600	415351150	41350	41350	41350	41350	0
71	20240326	174500	415351150	41350	41350	41350	41350	0
72	20240326	174400	415351150	41350	41350	41350	41350	0
73	20240326	174300	415351150	41350	41350	41350	41350	0
74	20240326	174200	415351150	41350	41350	41350	41350	0
75	20240326	174100	415351150	41350	41350	41350	41350	0
76	20240326	174000	415351150	41350	41350	41350	41350	0
77	20240326	173900	415351150	41350	41350	41350	41350	0
78	20240326	173800	415351150	41350	41350	41350	41350	0
79	20240326	173700	415351150	41350	41350	41350	41350	0
80	20240326	173600	415351150	41350	41350	41350	41350	0
81	20240326	173500	415351150	41350	41350	41350	41350	0
82	20240326	173400	415351150	41350	41350	41350	41350	0
83	20240326	173300	415351150	41350	41350	41350	41350	0
84	20240326	173200	415351150	41350	41350	41350	41350	0
85	20240326	173100	415351150	41350	41350	41350	41350	0
86	20240326	173000	415351150	41350	41350	41350	41350	0
87	20240326	172900	415351150	41350	41350	41350	41350	0
88	20240326	172800	415351150	41350	41350	41350	41350	0
89	20240326	172700	415351150	41350	41350	41350	41350	0
90	20240326	172600	415351150	41350	41350	41350	41350	0
91	20240326	172500	415351150	41350	41350	41350	41350	0
92	20240326	172400	415351150	41350	41350	41350	41350	368
93	20240326	172300	415351150	41350	41350	41350	41350	0
94	20240326	172200	415351150	41350	41350	41350	41350	0
95	20240326	172100	415351150	41350	41350	41350	41350	0
96	20240326	172000	415351150	41350	41350	41350	41350	0
97	20240326	171900	415351150	41350	41350	41350	41350	0
98	20240326	171800	415351150	41350	41350	41350	41350	0
99	20240326	171700	415351150	41350	41350	41350	41350	0
100	20240326	171600	415351150	41350	41350	41350	41350	0
101	20240326	171500	415351150	41350	41350	41350	41350	0
102	20240326	171400	415351150	41350	41350	41350	41350	0
103	20240326	171300	415351150	41350	41350	41350	41350	0
104	20240326	171200	415351150	41350	41350	41350	41350	0
105	20240326	171100	415351150	41350	41350	41350	41350	0
106	20240326	171000	415351150	41350	41350	41350	41350	0
107	20240326	170900	415351150	41350	41350	41350	41350	0
108	20240326	170800	415351150	41350	41350	41350	41350	0
109	20240326	170700	415351150	41350	41350	41350	41350	0
110	20240326	170600	415351150	41350	41350	41350	41350	0
111	20240326	170500	415351150	41350	41350	41350	41350	0
112	20240326	170400	415351150	41350	41350	41350	41350	0
113	20240326	170300	415351150	41350	41350	41350	41350	0
114	20240326	170200	415351150	41350	41350	41350	41350	0
115	20240326	170100	415351150	41350	41350	41350	41350	0
116	20240326	170000	415351150	41350	41350	41350	41350	0
117	20240326	165900	415351150	41350	41350	41350	41350	0
118	20240326	165800	415351150	41350	41350	41350	41350	0
119	20240326	165700	415351150	41350	41350	41350	41350	0
120	20240326	165600	415351150	41350	41350	41350	41350	0
121	20240326	165500	415351150	41350	41350	41350	41350	0
122	20240326	165400	415351150	41350	41350	41350	41350	368
123	20240326	165300	415351150	41350	41350	41350	41350	0
124	20240326	165200	415351150	41350	41350	41350	41350	0
125	20240326	165100	415351150	41350	41350	41350	41350	0
126	20240326	165000	415351150	41350	41350	41350	41350	0
127	20240326	164900	415351150	41350	41350	41350	41350	0
128	20240326	164800	415351150	41350	41350	41350	41350	0
129	20240326	164700	415351150	41350	41350	41350	41350	0
130	20240326	164600	415351150	41350	41350	41350	41350	0
131	20240326	164500	415351150	41350	41350	41350	41350	0
132	20240326	164400	415351150	41350	41350	41350	41350	0
133	20240326	164300	415351150	41350	41350	41350	41350	0
134	20240326	164200	415351150	41350	41350	41350	41350	0
135	20240326	164100	415351150	41350	41350	41350	41350	0
136	20240326	164000	415351150	41350	41350	41350	41350	0
137	20240326	163900	415351150	41350	41350	41350	41350	0
138	20240326	163800	415351150	41350	41350	41350	41350	0
139	20240326	163700	415351150	41350	41350	41350	41350	0
140	20240326	163600	415351150	41350	41350	41350	41350	0
141	20240326	163500	415351150	41350	41350	41350	41350	0
142	20240326	163400	415351150	41350	41350	41350	41350	0
143	20240326	163300	415351150	41350	41350	41350	41350	0
144	20240326	163200	415351150	41350	41350	41350	41350	0
145	20240326	163100	415351150	41350	41350	41350	41350	0
146	20240326	163000	415351150	41350	41350	41350	41350	0
147	20240326	162900	415351150	41350	41350	41350	41350	0
148	20240326	162800	415351150	41350	41350	41350	41350	0
149	20240326	162700	415351150	41350	41350	41350	41350	0
150	20240326	162600	415351150	41350	41350	41350	41350	0
151	20240326	162500	415351150	41350	41350	41350	41350	0
152	20240326	162400	415351150	41350	41350	41350	41350	368
153	20240326	162300	415351150	41350	41350	41350	41350	0
154	20240326	162200	415351150	41350	41350	41350	41350	0
155	20240326	162100	415351150	41350	41350	41350	41350	0
156	20240326	162000	415351150	41350	41350	41350	41350	0
157	20240326	161900	415351150	41350	41350	41350	41350	0
158	20240326	161800	415351150	41350	41350	41350	41350	0
159	20240326	161700	415351150	41350	41350	41350	41350	0
160	20240326	161600	415351150	41350	41350	41350	41350	0
161	20240326	161500	415351150	41350	41350	41350	41350	0
162	20240326	161400	415351150	41350	41350	41350	41350	0
163	20240326	161300	415351150	41350	41350	41350	41350	0
164	20240326	161200	415351150	41350	41350	41350	41350	0
165	20240326	161100	415351150	41350	41350	41350	41350	0
166	20240326	161000	415351150	41350	41350	41350	41350	0
167	20240326	160900	415351150	41350	41350	41350	41350	0
168	20240326	160800	415351150	41350	41350	41350	41350	0
169	20240326	160700	415351150	41350	41350	41350	41350	0
170	20240326	160600	415351150	41350	41350	41350	41350	0
171	20240326	160500	415351150	41350	41350	41350	41350	0
172	20240326	160400	415351150	41350	41350	41350	41350	0
173	20240326	160300	415351150	41350	41350	41350	41350	0
174	20240326	160200	415351150	41350	41350	41350	41350	0
175	20240326	160100	415351150	41350	41350	41350	41350	0
176	20240326	160000	415351150	41350	41350	41350	41350	0
177	20240326	155900	415351150	41350	41350	41350	41350	0
178	20240326	155800	415351150	41350	41350	41350	41350	0
179	20240326	155700	415351150	41350	41350	41350	41350	0
180	20240326	155600	415351150	41350	41350	41350	41350	0
181	20240326	155500	415351150	41350	41350	41350	41350	0
182	20240326	155400	415351150	41350	41350	41350	41350	368
183	20240326	155300	415351150	41350	41350	41350	41350	0
184	20240326	155200	415351150	41350	41350	41350	41350	0
185	20240326	155100	415351150	41350	41350	41350	41350	0
186	20240326	155000	415351150	41350	41350	41350	41350	0
187	20240326	154900	415351150	41350	41350	41350	41350	0
188	20240326	154800	415351150	41350	41350	41350	41350	0
189	20240326	154700	415351150	41350	41350	41350	41350	0
190	20240326	154600	415351150	41350	41350	41350	41350	0
191	20240326	154500	415351150	41350	41350	41350	41350	0
192	20240326	154400	415351150	41350	41350	41350	41350	0
193	20240326	154300	415351150	41350	41350	41350	41350	0
194	20240326	154200	415351150	41350	41350	41350	41350	0
195	20240326	154100	415351150	41350	41350	41350	41350	0
196	20240326	154000	415351150	41350	41350	41350	41350	0
197	20240326	153900	415351150	41350	41350	41350	41350	0
198	20240326	153800	415351150	41350	41350	41350	41350	0
199	20240326	153700	415351150	41350	41350	41350	41350	0
200	20240326	153600	415351150	41350	41350	41350	41350	0
201	20240326	153500	415351150	41350	41350	41350	41350	0
202	20240326	153400	415351150	41350	41350	41350	41350	0
203	20240326	153300	415351150	41350	41350	41350	41350	0
204	20240326	153200	415351150	41350	41350	41350	41350	0
205	20240326	153100	415351150	41350	41350	41350	41350	0
206	20240326	153000	415351150	41350	41350	41350	41350	368
207	20240326	152900	400134350	41350	41350	41350	41350	0
208	20240326	152800	400134350	41350	41350	41350	41350	0
209	20240326	152700	400134350	41350	41350	41350	41350	0
210	20240326	152600	400134350	41350	41350	41350	41350	0
211	20240326	152500	400134350	41350	41350	41350	41350	0
212	20240326	152400	400134350	41350	41350	41350	41350	0
213	20240326	152300	400134350	41350	41350	41350	41350	0
214	20240326	152200	400134350	41350	41350	41350	41350	0
215	20240326	152100	400134350	41350	41350	41350	41350	0
216	20240326	152000	400134350	41350	41350	41350	41350	0
217	20240326	151900	400134350	41350	41350	41350	41350	0
218	20240326	151800	400134350	41350	41350	41350	41350	4
219	20240326	151700	399968950	41350	41350	41350	41350	4
220	20240326	151600	399803550	41400	41400	41400	41400	2
221	20240326	151500	399720750	41500	41500	41500	41500	1
222	20240326	151400	399679250	41350	41350	41350	41350	0
223	20240326	151300	399679250	41350	41350	41350	41350	0
224	20240326	151200	399679250	41350	41350	41350	41350	20
225	20240326	151100	398852250	41350	41350	41350	41350	0
226	20240326	151000	398852250	41350	41350	41350	41350	2
227	20240326	150900	398769550	41400	41450	41450	41400	32
228	20240326	150800	397444550	41450	41450	41450	41450	1
229	20240326	150700	397403100	41500	41500	41500	41500	0
230	20240326	150600	397403100	41500	41500	41500	41500	0
231	20240326	150500	397403100	41500	41500	41500	41500	5
232	20240326	150400	397195600	41500	41500	41500	41500	8
233	20240326	150300	396863600	41450	41450	41450	41450	0
234	20240326	150200	396863600	41450	41450	41450	41450	3
235	20240326	150100	396739250	41400	41400	41400	41400	0
236	20240326	150000	396739250	41400	41400	41400	41400	11
237	20240326	145900	396283850	41500	41450	41500	41400	13
238	20240326	145800	395745100	41400	41400	41400	41400	0
239	20240326	145700	395745100	41400	41400	41400	41400	0
240	20240326	145600	395745100	41400	41400	41400	41400	0
241	20240326	145500	395745100	41400	41400	41400	41400	0
242	20240326	145400	395745100	41400	41400	41400	41400	0
243	20240326	145300	395745100	41400	41400	41400	41400	0
244	20240326	145200	395745100	41400	41400	41400	41400	0
245	20240326	145100	395745100	41400	41400	41400	41400	0
246	20240326	145000	395745100	41400	41400	41400	41400	0
247	20240326	144900	395745100	41400	41400	41400	41400	0
248	20240326	144800	395745100	41400	41400	41400	41400	2
249	20240326	144700	395662300	41400	41400	41400	41400	0
250	20240326	144600	395662300	41400	41400	41400	41400	0
251	20240326	144500	395662300	41400	41400	41400	41400	106
252	20240326	144400	391273900	41450	41450	41450	41450	42
253	20240326	144300	389533000	41450	41450	41450	41450	0
254	20240326	144200	389533000	41450	41450	41450	41450	4
255	20240326	144100	389367200	41450	41450	41450	41450	12
256	20240326	144000	388869800	41450	41450	41450	41450	0
257	20240326	143900	388869800	41450	41450	41450	41450	1
258	20240326	143800	388828350	41450	41450	41450	41450	0
259	20240326	143700	388828350	41450	41450	41450	41450	0
260	20240326	143600	388828350	41450	41450	41450	41450	0
261	20240326	143500	388828350	41450	41450	41450	41450	0
262	20240326	143400	388828350	41450	41450	41450	41450	1
263	20240326	143300	388786900	41500	41500	41500	41500	131
264	20240326	143200	383350400	41500	41500	41500	41500	0
265	20240326	143100	383350400	41500	41500	41500	41500	10
266	20240326	143000	382935400	41550	41550	41550	41550	0
267	20240326	142900	382935400	41550	41550	41550	41550	0
268	20240326	142800	382935400	41550	41550	41550	41550	0
269	20240326	142700	382935400	41550	41550	41550	41550	58
270	20240326	142600	380525500	41550	41550	41550	41550	0
271	20240326	142500	380525500	41550	41550	41550	41550	0
272	20240326	142400	380525500	41550	41600	41600	41550	37
273	20240326	142300	378986400	41600	41600	41600	41600	0
274	20240326	142200	378986400	41600	41600	41600	41600	0
275	20240326	142100	378986400	41600	41600	41600	41600	11
276	20240326	142000	378528800	41550	41550	41550	41550	68
277	20240326	141900	375703400	41550	41550	41550	41550	0
278	20240326	141800	375703400	41550	41550	41550	41550	0
279	20240326	141700	375703400	41550	41550	41550	41550	9
280	20240326	141600	375329450	41550	41550	41550	41550	15
281	20240326	141500	374706200	41500	41500	41500	41500	0
282	20240326	141400	374706200	41500	41500	41500	41500	140
283	20240326	141300	368896200	41500	41500	41500	41500	0
284	20240326	141200	368896200	41500	41500	41500	41500	400
285	20240326	141100	352296200	41550	41550	41550	41550	60
286	20240326	141000	349803200	41550	41550	41550	41550	0
287	20240326	140900	349803200	41550	41550	41550	41550	0
288	20240326	140800	349803200	41550	41550	41550	41550	0
289	20240326	140700	349803200	41550	41550	41550	41550	20
290	20240326	140600	348972200	41550	41550	41550	41550	0
291	20240326	140500	348972200	41550	41550	41550	41550	30
292	20240326	140400	347725700	41600	41600	41600	41600	17
293	20240326	140300	347018500	41600	41600	41600	41600	0
294	20240326	140200	347018500	41600	41600	41600	41600	10
295	20240326	140100	346602500	41600	41600	41600	41600	0
296	20240326	140000	346602500	41600	41600	41600	41600	1
297	20240326	135900	346560900	41600	41600	41600	41600	15
298	20240326	135800	345936900	41550	41550	41550	41550	0
299	20240326	135700	345936900	41550	41550	41550	41550	0
300	20240326	135600	345936900	41550	41550	41550	41550	0
301	20240326	135500	345936900	41550	41550	41550	41550	0
302	20240326	135400	345936900	41550	41550	41550	41550	5
303	20240326	135300	345729150	41550	41550	41550	41550	0
304	20240326	135200	345729150	41550	41550	41550	41550	0
305	20240326	135100	345729150	41550	41550	41550	41550	1
306	20240326	135000	345687600	41500	41550	41550	41500	73
307	20240326	134900	342656950	41550	41550	41550	41550	0
308	20240326	134800	342656950	41550	41550	41550	41550	3
309	20240326	134700	342532300	41600	41600	41600	41600	0
310	20240326	134600	342532300	41600	41600	41600	41600	0
311	20240326	134500	342532300	41600	41600	41600	41600	7
312	20240326	134400	342241100	41600	41600	41600	41600	40
313	20240326	134300	340577100	41600	41600	41600	41600	0
314	20240326	134200	340577100	41600	41600	41600	41600	57
315	20240326	134100	338205900	41600	41600	41600	41600	269
316	20240326	134000	327015500	41600	41600	41600	41600	0
317	20240326	133900	327015500	41600	41600	41600	41600	0
318	20240326	133800	327015500	41600	41600	41600	41600	0
319	20240326	133700	327015500	41600	41600	41600	41600	0
320	20240326	133600	327015500	41600	41600	41600	41600	0
321	20240326	133500	327015500	41600	41600	41600	41600	0
322	20240326	133400	327015500	41600	41600	41600	41600	1
323	20240326	133300	326973900	41550	41550	41550	41550	0
324	20240326	133200	326973900	41550	41550	41550	41550	0
325	20240326	133100	326973900	41550	41550	41550	41550	0
326	20240326	133000	326973900	41550	41550	41550	41550	0
327	20240326	132900	326973900	41550	41550	41550	41550	0
328	20240326	132800	326973900	41550	41550	41550	41550	0
329	20240326	132700	326973900	41550	41550	41550	41550	0
330	20240326	132600	326973900	41550	41550	41550	41550	10
331	20240326	132500	326558400	41550	41550	41550	41550	12
332	20240326	132400	326059800	41500	41500	41500	41500	0
333	20240326	132300	326059800	41500	41500	41500	41500	0
334	20240326	132200	326059800	41500	41500	41500	41500	2
335	20240326	132100	325976800	41500	41500	41500	41500	0
336	20240326	132000	325976800	41500	41500	41500	41500	30
337	20240326	131900	324731800	41550	41550	41550	41550	12
338	20240326	131800	324233200	41500	41500	41500	41500	0
339	20240326	131700	324233200	41500	41550	41550	41500	11
340	20240326	131600	323776650	41500	41500	41500	41500	0
341	20240326	131500	323776650	41500	41500	41500	41500	0
342	20240326	131400	323776650	41500	41500	41500	41500	1
343	20240326	131300	323735150	41500	41500	41500	41500	0
344	20240326	131200	323735150	41500	41500	41500	41500	0
345	20240326	131100	323735150	41500	41500	41500	41500	0
346	20240326	131000	323735150	41500	41500	41500	41500	0
347	20240326	130900	323735150	41500	41500	41500	41500	1
348	20240326	130800	323693650	41450	41450	41450	41450	0
349	20240326	130700	323693650	41450	41450	41450	41450	0
350	20240326	130600	323693650	41450	41450	41450	41450	0
351	20240326	130500	323693650	41450	41450	41450	41450	0
352	20240326	130400	323693650	41450	41450	41450	41450	30
353	20240326	130300	322450150	41550	41550	41550	41550	0
354	20240326	130200	322450150	41550	41500	41550	41500	60
355	20240326	130100	319957200	41450	41450	41450	41450	0
356	20240326	130000	319957200	41450	41450	41450	41450	0
357	20240326	125900	319957200	41450	41450	41450	41450	0
358	20240326	125800	319957200	41450	41450	41450	41450	17
359	20240326	125700	319252550	41450	41450	41450	41450	0
360	20240326	125600	319252550	41450	41450	41450	41450	0
361	20240326	125500	319252550	41450	41450	41450	41450	0
362	20240326	125400	319252550	41450	41450	41450	41450	0
363	20240326	125300	319252550	41450	41450	41450	41450	0
364	20240326	125200	319252550	41450	41450	41450	41450	0
365	20240326	125100	319252550	41450	41450	41450	41450	0
366	20240326	125000	319252550	41450	41500	41500	41450	188
367	20240326	124900	311455000	41500	41500	41500	41500	0
368	20240326	124800	311455000	41500	41500	41500	41500	0
369	20240326	124700	311455000	41500	41500	41500	41500	2
370	20240326	124600	311372000	41500	41500	41500	41500	0
371	20240326	124500	311372000	41500	41500	41500	41500	0
372	20240326	124400	311372000	41500	41500	41500	41500	0
373	20240326	124300	311372000	41500	41500	41500	41500	0
374	20240326	124200	311372000	41500	41500	41500	41500	0
375	20240326	124100	311372000	41500	41500	41500	41500	40
376	20240326	124000	309712000	41500	41500	41500	41500	0
377	20240326	123900	309712000	41500	41500	41500	41500	90
378	20240326	123800	305977000	41550	41550	41550	41550	20
379	20240326	123700	305146000	41550	41550	41550	41550	0
380	20240326	123600	305146000	41550	41550	41550	41550	38
381	20240326	123500	303567100	41600	41600	41600	41600	20
382	20240326	123400	302735100	41600	41600	41600	41600	4
383	20240326	123300	302568700	41600	41600	41600	41600	0
384	20240326	123200	302568700	41600	41600	41600	41600	0
385	20240326	123100	302568700	41600	41600	41600	41600	0
386	20240326	123000	302568700	41600	41600	41600	41600	0
387	20240326	122900	302568700	41600	41600	41600	41600	0
388	20240326	122800	302568700	41600	41600	41600	41600	0
389	20240326	122700	302568700	41600	41600	41600	41600	0
390	20240326	122600	302568700	41600	41600	41600	41600	0
391	20240326	122500	302568700	41600	41600	41600	41600	2
392	20240326	122400	302485500	41600	41600	41600	41600	1
393	20240326	122300	302443900	41600	41600	41600	41600	0
394	20240326	122200	302443900	41600	41600	41600	41600	0
395	20240326	122100	302443900	41600	41600	41600	41600	0
396	20240326	122000	302443900	41600	41600	41600	41600	0
397	20240326	121900	302443900	41600	41600	41600	41600	0
398	20240326	121800	302443900	41600	41600	41600	41600	0
399	20240326	121700	302443900	41600	41600	41600	41600	0
400	20240326	121600	302443900	41600	41600	41600	41600	5
401	20240326	121500	302235900	41550	41550	41550	41550	0
402	20240326	121400	302235900	41550	41550	41550	41550	0
403	20240326	121300	302235900	41550	41550	41550	41550	0
404	20240326	121200	302235900	41550	41550	41550	41550	0
405	20240326	121100	302235900	41550	41550	41550	41550	0
406	20240326	121000	302235900	41550	41550	41550	41550	0
407	20240326	120900	302235900	41550	41550	41550	41550	0
408	20240326	120800	302235900	41550	41550	41550	41550	0
409	20240326	120700	302235900	41550	41550	41550	41550	0
410	20240326	120600	302235900	41550	41550	41550	41550	0
411	20240326	120500	302235900	41550	41550	41550	41550	0
412	20240326	120400	302235900	41550	41550	41550	41550	6
413	20240326	120300	301986600	41550	41550	41550	41550	0
414	20240326	120200	301986600	41550	41550	41550	41550	8
415	20240326	120100	301654200	41600	41600	41600	41600	4
416	20240326	120000	301487800	41600	41600	41600	41600	0
417	20240326	115900	301487800	41600	41600	41600	41600	97
418	20240326	115800	297452600	41600	41600	41600	41600	0
419	20240326	115700	297452600	41600	41600	41600	41600	0
420	20240326	115600	297452600	41600	41600	41600	41600	0
421	20240326	115500	297452600	41600	41600	41600	41600	3
422	20240326	115400	297327800	41600	41600	41600	41600	0
423	20240326	115300	297327800	41600	41600	41600	41600	56
424	20240326	115200	294998200	41600	41600	41600	41600	2
425	20240326	115100	294915000	41600	41600	41600	41600	0
426	20240326	115000	294915000	41600	41600	41600	41600	10
427	20240326	114900	294499000	41600	41600	41600	41600	1
428	20240326	114800	294457400	41600	41600	41600	41600	0
429	20240326	114700	294457400	41600	41600	41600	41600	0
430	20240326	114600	294457400	41600	41600	41600	41600	0
431	20240326	114500	294457400	41600	41600	41600	41600	0
432	20240326	114400	294457400	41600	41600	41600	41600	0
433	20240326	114300	294457400	41600	41600	41600	41600	0
434	20240326	114200	294457400	41600	41600	41600	41600	0
435	20240326	114100	294457400	41600	41600	41600	41600	0
436	20240326	114000	294457400	41600	41600	41600	41600	0
437	20240326	113900	294457400	41600	41600	41600	41600	54
438	20240326	113800	292211000	41600	41600	41600	41600	0
439	20240326	113700	292211000	41600	41600	41600	41600	0
440	20240326	113600	292211000	41600	41600	41600	41600	24
441	20240326	113500	291212600	41600	41600	41600	41600	2
442	20240326	113400	291129400	41600	41600	41600	41600	0
443	20240326	113300	291129400	41600	41600	41600	41600	27
444	20240326	113200	290006200	41600	41600	41600	41600	0
445	20240326	113100	290006200	41600	41600	41600	41600	0
446	20240326	113000	290006200	41600	41600	41600	41600	0
447	20240326	112900	290006200	41600	41600	41600	41600	1
448	20240326	112800	289964600	41600	41600	41600	41600	4
449	20240326	112700	289798200	41550	41550	41550	41550	18
450	20240326	112600	289050300	41600	41600	41600	41600	0
451	20240326	112500	289050300	41600	41600	41600	41600	0
452	20240326	112400	289050300	41600	41600	41600	41600	0
453	20240326	112300	289050300	41600	41600	41600	41600	0
454	20240326	112200	289050300	41600	41600	41600	41600	1
455	20240326	112100	289008700	41600	41600	41600	41600	0
456	20240326	112000	289008700	41600	41600	41600	41600	10
457	20240326	111900	288592700	41600	41600	41600	41600	1
458	20240326	111800	288551100	41600	41600	41600	41600	0
459	20240326	111700	288551100	41600	41600	41600	41600	1
460	20240326	111600	288509500	41600	41600	41600	41600	0
461	20240326	111500	288509500	41600	41600	41600	41600	0
462	20240326	111400	288509500	41600	41600	41600	41600	1
463	20240326	111300	288467900	41600	41600	41600	41600	0
464	20240326	111200	288467900	41600	41600	41600	41600	0
465	20240326	111100	288467900	41600	41600	41600	41600	0
466	20240326	111000	288467900	41600	41600	41600	41600	127
467	20240326	110900	283184700	41600	41600	41600	41600	50
468	20240326	110800	281104700	41600	41600	41600	41600	0
469	20240326	110700	281104700	41600	41600	41600	41600	0
470	20240326	110600	281104700	41600	41600	41600	41600	0
471	20240326	110500	281104700	41600	41600	41600	41600	0
472	20240326	110400	281104700	41600	41600	41600	41600	0
473	20240326	110300	281104700	41600	41600	41600	41600	0
474	20240326	110200	281104700	41600	41600	41600	41600	0
475	20240326	110100	281104700	41600	41600	41600	41600	0
476	20240326	110000	281104700	41600	41600	41600	41600	5
477	20240326	105900	280896700	41650	41650	41650	41650	0
478	20240326	105800	280896700	41650	41650	41650	41650	0
479	20240326	105700	280896700	41650	41650	41650	41650	0
480	20240326	105600	280896700	41650	41650	41650	41650	0
481	20240326	105500	280896700	41650	41650	41650	41650	1
482	20240326	105400	280855050	41600	41600	41600	41600	1
483	20240326	105300	280813450	41500	41500	41500	41500	0
484	20240326	105200	280813450	41500	41500	41500	41500	0
485	20240326	105100	280813450	41500	41500	41500	41500	0
486	20240326	105000	280813450	41500	41500	41500	41500	2
487	20240326	104900	280730450	41500	41500	41500	41500	6
488	20240326	104800	280481450	41500	41500	41500	41500	0
489	20240326	104700	280481450	41500	41500	41500	41500	0
490	20240326	104600	280481450	41500	41500	41500	41500	1
491	20240326	104500	280439950	41500	41500	41500	41500	1
492	20240326	104400	280398450	41500	41500	41500	41500	0
493	20240326	104300	280398450	41500	41500	41500	41500	0
494	20240326	104200	280398450	41500	41500	41500	41500	1
495	20240326	104100	280356950	41500	41500	41500	41500	0
496	20240326	104000	280356950	41500	41500	41500	41500	9
497	20240326	103900	279983450	41500	41500	41500	41500	11
498	20240326	103800	279526950	41500	41500	41500	41500	2
499	20240326	103700	279443950	41500	41500	41500	41500	6
500	20240326	103600	279194950	41500	41500	41500	41500	0
501	20240326	103500	279194950	41500	41500	41500	41500	0
502	20240326	103400	279194950	41500	41500	41500	41500	0
503	20240326	103300	279194950	41500	41500	41500	41500	0
504	20240326	103200	279194950	41500	41500	41500	41500	0
505	20240326	103100	279194950	41500	41500	41500	41500	0
506	20240326	103000	279194950	41500	41500	41500	41500	0
507	20240326	102900	279194950	41500	41500	41500	41500	0
508	20240326	102800	279194950	41500	41500	41500	41500	0
509	20240326	102700	279194950	41500	41500	41500	41500	0
510	20240326	102600	279194950	41500	41500	41500	41500	0
511	20240326	102500	279194950	41500	41500	41500	41500	0
512	20240326	102400	279194950	41500	41500	41500	41500	2
513	20240326	102300	279111950	41450	41450	41450	41450	8
514	20240326	102200	278780350	41450	41450	41450	41450	0
515	20240326	102100	278780350	41450	41400	41700	41400	73
516	20240326	102000	275737550	41700	41700	41700	41700	0
517	20240326	101900	275737550	41700	41700	41700	41700	0
518	20240326	101800	275737550	41700	41450	41700	41450	20
519	20240326	101700	274905300	41400	41400	41400	41400	0
520	20240326	101600	274905300	41400	41400	41400	41400	4
521	20240326	101500	274739700	41400	41400	41400	41400	0
522	20240326	101400	274739700	41400	41350	41400	41350	49
523	20240326	101300	272711150	41450	41450	41450	41450	0
524	20240326	101200	272711150	41450	41350	41450	41350	51
525	20240326	101100	270599700	41450	41400	41450	41400	29
526	20240326	101000	269398650	41450	41300	41500	41300	297
527	20240326	100900	257094700	41300	41300	41300	41300	0
528	20240326	100800	257094700	41300	41300	41300	41300	20
529	20240326	100700	256268700	41350	41350	41350	41350	21
530	20240326	100600	255400350	41350	41350	41350	41350	27
531	20240326	100500	254283900	41300	41300	41300	41300	5
532	20240326	100400	254077400	41300	41350	41350	41300	96
533	20240326	100300	250107850	41350	41350	41350	41350	2
534	20240326	100200	250025150	41350	41500	41500	41250	673
535	20240326	100100	222178400	41550	41550	41550	41550	0
536	20240326	100000	222178400	41550	41600	41600	41550	2
537	20240326	095900	222095250	41600	41600	41600	41600	0
538	20240326	095800	222095250	41600	41600	41600	41600	24
539	20240326	095700	221096850	41600	41600	41600	41600	0
540	20240326	095600	221096850	41600	41600	41600	41600	0
541	20240326	095500	221096850	41600	41600	41600	41600	0
542	20240326	095400	221096850	41600	41600	41600	41600	20
543	20240326	095300	220264850	41550	41500	41550	41500	53
544	20240326	095200	218065300	41550	41650	41650	41500	445
545	20240326	095100	199581450	41650	41600	41650	41600	40
546	20240326	095000	197917200	41550	41550	41550	41550	0
547	20240326	094900	197917200	41550	41550	41550	41550	1
548	20240326	094800	197875650	41550	41450	41550	41450	244
549	20240326	094700	187753950	41450	41450	41450	41450	0
550	20240326	094600	187753950	41450	41500	41550	41450	116
551	20240326	094500	182945550	41450	41500	41550	41450	63
552	20240326	094400	180330900	41600	41550	41600	41550	12
553	20240326	094300	179831750	41550	41550	41550	41550	30
554	20240326	094200	178585250	41550	41550	41550	41550	20
555	20240326	094100	177754250	41550	41550	41550	41550	5
556	20240326	094000	177546500	41650	41500	41650	41500	108
557	20240326	093900	173058000	41650	41700	41750	41550	230
558	20240326	093800	163484300	41700	41700	41700	41700	30
559	20240326	093700	162233300	41700	41600	41700	41600	55
560	20240326	093600	159945200	41550	41550	41550	41550	0
561	20240326	093500	159945200	41550	41550	41550	41550	203
562	20240326	093400	151510550	41550	41550	41550	41550	14
563	20240326	093300	150928850	41550	41550	41550	41550	2
564	20240326	093200	150845750	41550	41550	41550	41500	110
565	20240326	093100	146276450	41500	41600	41600	41500	360
566	20240326	093000	131325800	41600	41800	41800	41600	109
567	20240326	092900	126787000	41800	41700	41800	41700	31
568	20240326	092800	125492300	41750	41750	41750	41750	8
569	20240326	092700	125158300	41700	41700	41700	41700	62
570	20240326	092600	122572900	41700	41700	41700	41700	1
571	20240326	092500	122531200	41700	41700	41700	41650	183
572	20240326	092400	114906450	41750	41950	41950	41650	566
573	20240326	092300	91274350	41900	41900	41900	41900	240
574	20240326	092200	81218350	41900	41900	41900	41900	0
575	20240326	092100	81218350	41900	41850	41900	41850	23
576	20240326	092000	80254800	41850	41800	41850	41800	15
577	20240326	091900	79627700	41800	41800	41800	41800	20
578	20240326	091800	78791700	41750	41700	41750	41700	96
579	20240326	091700	74787450	41650	41650	41650	41650	1
580	20240326	091600	74745800	41650	41650	41650	41650	59
581	20240326	091500	72288450	41650	41800	41800	41650	223
582	20240326	091400	62980450	41750	41750	41750	41750	61
583	20240326	091300	60433700	41750	41450	41750	41450	282
584	20240326	091200	48687850	41600	41550	41600	41550	127
585	20240326	091100	43405300	41550	41350	41550	41350	31
586	20240326	091000	42120600	41350	41350	41350	41350	9
587	20240326	090900	41748450	41300	41250	41300	41250	27
588	20240326	090800	40634050	40950	40950	40950	40950	0
589	20240326	090700	40634050	40950	41100	41100	40950	88
590	20240326	090600	37022950	41150	41100	41150	41100	34
591	20240326	090500	35624300	41150	41450	41450	41150	198
592	20240326	090400	27432500	41650	41550	41650	41550	218
593	20240326	090300	18372850	41700	41750	41750	41550	158
594	20240326	090200	11803450	41750	41750	41750	41750	5
595	20240326	090100	11594700	41750	42100	42100	41750	7
596	20240326	090000	11301950	42200	41400	42250	41350	271