KissMeData/054930/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193500	684586600	29450	29450	29450	29450	597
3	20240319	193400	684586600	29450	29450	29450	29450	0
4	20240319	193300	684586600	29450	29450	29450	29450	0
5	20240319	193200	684586600	29450	29450	29450	29450	0
6	20240319	193100	684586600	29450	29450	29450	29450	0
7	20240319	193000	684586600	29450	29450	29450	29450	0
8	20240319	192900	684586600	29450	29450	29450	29450	0
9	20240319	192800	684586600	29450	29450	29450	29450	0
10	20240319	192700	684586600	29450	29450	29450	29450	0
11	20240319	192600	684586600	29450	29450	29450	29450	0
12	20240319	192500	684586600	29450	29450	29450	29450	0
13	20240319	192400	684586600	29450	29450	29450	29450	0
14	20240319	192300	684586600	29450	29450	29450	29450	0
15	20240319	192200	684586600	29450	29450	29450	29450	0
16	20240319	192100	684586600	29450	29450	29450	29450	0
17	20240319	192000	684586600	29450	29450	29450	29450	0
18	20240319	191900	684586600	29450	29450	29450	29450	0
19	20240319	191800	684586600	29450	29450	29450	29450	0
20	20240319	191700	684586600	29450	29450	29450	29450	0
21	20240319	191600	684586600	29450	29450	29450	29450	0
22	20240319	191500	684586600	29450	29450	29450	29450	0
23	20240319	191400	684586600	29450	29450	29450	29450	0
24	20240319	191300	684586600	29450	29450	29450	29450	0
25	20240319	191200	684586600	29450	29450	29450	29450	0
26	20240319	191100	684586600	29450	29450	29450	29450	0
27	20240319	191000	684586600	29450	29450	29450	29450	0
28	20240319	190900	684586600	29450	29450	29450	29450	0
29	20240319	190800	684586600	29450	29450	29450	29450	0
30	20240319	190700	684586600	29450	29450	29450	29450	0
31	20240319	190600	684586600	29450	29450	29450	29450	0
32	20240319	190500	684586600	29450	29450	29450	29450	597
33	20240319	190400	684586600	29450	29450	29450	29450	0
34	20240319	190300	684586600	29450	29450	29450	29450	0
35	20240319	190200	684586600	29450	29450	29450	29450	0
36	20240319	190100	684586600	29450	29450	29450	29450	0
37	20240319	190000	684586600	29450	29450	29450	29450	0
38	20240319	185900	684586600	29450	29450	29450	29450	0
39	20240319	185800	684586600	29450	29450	29450	29450	0
40	20240319	185700	684586600	29450	29450	29450	29450	0
41	20240319	185600	684586600	29450	29450	29450	29450	0
42	20240319	185500	684586600	29450	29450	29450	29450	0
43	20240319	185400	684586600	29450	29450	29450	29450	0
44	20240319	185300	684586600	29450	29450	29450	29450	0
45	20240319	185200	684586600	29450	29450	29450	29450	0
46	20240319	185100	684586600	29450	29450	29450	29450	0
47	20240319	185000	684586600	29450	29450	29450	29450	0
48	20240319	184900	684586600	29450	29450	29450	29450	0
49	20240319	184800	684586600	29450	29450	29450	29450	0
50	20240319	184700	684586600	29450	29450	29450	29450	0
51	20240319	184600	684586600	29450	29450	29450	29450	0
52	20240319	184500	684586600	29450	29450	29450	29450	0
53	20240319	184400	684586600	29450	29450	29450	29450	0
54	20240319	184300	684586600	29450	29450	29450	29450	0
55	20240319	184200	684586600	29450	29450	29450	29450	0
56	20240319	184100	684586600	29450	29450	29450	29450	0
57	20240319	184000	684586600	29450	29450	29450	29450	0
58	20240319	183900	684586600	29450	29450	29450	29450	0
59	20240319	183800	684586600	29450	29450	29450	29450	0
60	20240319	183700	684586600	29450	29450	29450	29450	0
61	20240319	183600	684586600	29450	29450	29450	29450	0
62	20240319	183500	684586600	29450	29450	29450	29450	597
63	20240319	183400	684586600	29450	29450	29450	29450	0
64	20240319	183300	684586600	29450	29450	29450	29450	0
65	20240319	183200	684586600	29450	29450	29450	29450	0
66	20240319	183100	684586600	29450	29450	29450	29450	0
67	20240319	183000	684586600	29450	29450	29450	29450	0
68	20240319	182900	684586600	29450	29450	29450	29450	0
69	20240319	182800	684586600	29450	29450	29450	29450	0
70	20240319	182700	684586600	29450	29450	29450	29450	0
71	20240319	182600	684586600	29450	29450	29450	29450	0
72	20240319	182500	684586600	29450	29450	29450	29450	0
73	20240319	182400	684586600	29450	29450	29450	29450	0
74	20240319	182300	684586600	29450	29450	29450	29450	0
75	20240319	182200	684586600	29450	29450	29450	29450	0
76	20240319	182100	684586600	29450	29450	29450	29450	0
77	20240319	182000	684586600	29450	29450	29450	29450	0
78	20240319	181900	684586600	29450	29450	29450	29450	0
79	20240319	181800	684586600	29450	29450	29450	29450	0
80	20240319	181700	684586600	29450	29450	29450	29450	0
81	20240319	181600	684586600	29450	29450	29450	29450	0
82	20240319	181500	684586600	29450	29450	29450	29450	0
83	20240319	181400	684586600	29450	29450	29450	29450	0
84	20240319	181300	684586600	29450	29450	29450	29450	0
85	20240319	181200	684586600	29450	29450	29450	29450	0
86	20240319	181100	684586600	29450	29450	29450	29450	0
87	20240319	181000	684586600	29450	29450	29450	29450	0
88	20240319	180900	684586600	29450	29450	29450	29450	0
89	20240319	180800	684586600	29450	29450	29450	29450	0
90	20240319	180700	684586600	29450	29450	29450	29450	0
91	20240319	180600	684586600	29450	29450	29450	29450	0
92	20240319	180500	684586600	29450	29450	29450	29450	597
93	20240319	180400	684586600	29450	29450	29450	29450	0
94	20240319	180300	684586600	29450	29450	29450	29450	0
95	20240319	180200	684586600	29450	29450	29450	29450	0
96	20240319	180100	684586600	29450	29450	29450	29450	0
97	20240319	180000	684586600	29450	29450	29450	29450	0
98	20240319	175900	684586600	29450	29450	29450	29450	0
99	20240319	175800	684586600	29450	29450	29450	29450	0
100	20240319	175700	684586600	29450	29450	29450	29450	0
101	20240319	175600	684586600	29450	29450	29450	29450	0
102	20240319	175500	684586600	29450	29450	29450	29450	0
103	20240319	175400	684586600	29450	29450	29450	29450	0
104	20240319	175300	684586600	29450	29450	29450	29450	0
105	20240319	175200	684586600	29450	29450	29450	29450	0
106	20240319	175100	684586600	29450	29450	29450	29450	0
107	20240319	175000	684586600	29450	29450	29450	29450	0
108	20240319	174900	684586600	29450	29450	29450	29450	0
109	20240319	174800	684586600	29450	29450	29450	29450	0
110	20240319	174700	684586600	29450	29450	29450	29450	0
111	20240319	174600	684586600	29450	29450	29450	29450	0
112	20240319	174500	684586600	29450	29450	29450	29450	0
113	20240319	174400	684586600	29450	29450	29450	29450	0
114	20240319	174300	684586600	29450	29450	29450	29450	0
115	20240319	174200	684586600	29450	29450	29450	29450	0
116	20240319	174100	684586600	29450	29450	29450	29450	0
117	20240319	174000	684586600	29450	29450	29450	29450	0
118	20240319	173900	684586600	29450	29450	29450	29450	0
119	20240319	173800	684586600	29450	29450	29450	29450	0
120	20240319	173700	684586600	29450	29450	29450	29450	0
121	20240319	173600	684586600	29450	29450	29450	29450	0
122	20240319	173500	684586600	29450	29450	29450	29450	597
123	20240319	173400	684586600	29450	29450	29450	29450	0
124	20240319	173300	684586600	29450	29450	29450	29450	0
125	20240319	173200	684586600	29450	29450	29450	29450	0
126	20240319	173100	684586600	29450	29450	29450	29450	0
127	20240319	173000	684586600	29450	29450	29450	29450	0
128	20240319	172900	684586600	29450	29450	29450	29450	0
129	20240319	172800	684586600	29450	29450	29450	29450	0
130	20240319	172700	684586600	29450	29450	29450	29450	0
131	20240319	172600	684586600	29450	29450	29450	29450	0
132	20240319	172500	684586600	29450	29450	29450	29450	0
133	20240319	172400	684586600	29450	29450	29450	29450	0
134	20240319	172300	684586600	29450	29450	29450	29450	0
135	20240319	172200	684586600	29450	29450	29450	29450	0
136	20240319	172100	684586600	29450	29450	29450	29450	0
137	20240319	172000	684586600	29450	29450	29450	29450	0
138	20240319	171900	684586600	29450	29450	29450	29450	0
139	20240319	171800	684586600	29450	29450	29450	29450	0
140	20240319	171700	684586600	29450	29450	29450	29450	0
141	20240319	171600	684586600	29450	29450	29450	29450	0
142	20240319	171500	684586600	29450	29450	29450	29450	0
143	20240319	171400	684586600	29450	29450	29450	29450	0
144	20240319	171300	684586600	29450	29450	29450	29450	0
145	20240319	171200	684586600	29450	29450	29450	29450	0
146	20240319	171100	684586600	29450	29450	29450	29450	0
147	20240319	171000	684586600	29450	29450	29450	29450	0
148	20240319	170900	684586600	29450	29450	29450	29450	0
149	20240319	170800	684586600	29450	29450	29450	29450	0
150	20240319	170700	684586600	29450	29450	29450	29450	0
151	20240319	170600	684586600	29450	29450	29450	29450	0
152	20240319	170500	684586600	29450	29450	29450	29450	597
153	20240319	170400	684586600	29450	29450	29450	29450	0
154	20240319	170300	684586600	29450	29450	29450	29450	0
155	20240319	170200	684586600	29450	29450	29450	29450	0
156	20240319	170100	684586600	29450	29450	29450	29450	0
157	20240319	170000	684586600	29450	29450	29450	29450	0
158	20240319	165900	684586600	29450	29450	29450	29450	0
159	20240319	165800	684586600	29450	29450	29450	29450	0
160	20240319	165700	684586600	29450	29450	29450	29450	0
161	20240319	165600	684586600	29450	29450	29450	29450	0
162	20240319	165500	684586600	29450	29450	29450	29450	0
163	20240319	165400	684586600	29450	29450	29450	29450	0
164	20240319	165300	684586600	29450	29450	29450	29450	0
165	20240319	165200	684586600	29450	29450	29450	29450	0
166	20240319	165100	684586600	29450	29450	29450	29450	0
167	20240319	165000	684586600	29450	29450	29450	29450	0
168	20240319	164900	684586600	29450	29450	29450	29450	0
169	20240319	164800	684586600	29450	29450	29450	29450	0
170	20240319	164700	684586600	29450	29450	29450	29450	0
171	20240319	164600	684586600	29450	29450	29450	29450	0
172	20240319	164500	684586600	29450	29450	29450	29450	0
173	20240319	164400	684586600	29450	29450	29450	29450	0
174	20240319	164300	684586600	29450	29450	29450	29450	0
175	20240319	164200	684586600	29450	29450	29450	29450	0
176	20240319	164100	684586600	29450	29450	29450	29450	0
177	20240319	164000	684586600	29450	29450	29450	29450	0
178	20240319	163900	684586600	29450	29450	29450	29450	0
179	20240319	163800	684586600	29450	29450	29450	29450	0
180	20240319	163700	684586600	29450	29450	29450	29450	0
181	20240319	163600	684586600	29450	29450	29450	29450	0
182	20240319	163500	684586600	29450	29450	29450	29450	597
183	20240319	163400	684586600	29450	29450	29450	29450	0
184	20240319	163300	684586600	29450	29450	29450	29450	0
185	20240319	163200	684586600	29450	29450	29450	29450	0
186	20240319	163100	684586600	29450	29450	29450	29450	0
187	20240319	163000	684586600	29450	29450	29450	29450	0
188	20240319	162900	684586600	29450	29450	29450	29450	0
189	20240319	162800	684586600	29450	29450	29450	29450	0
190	20240319	162700	684586600	29450	29450	29450	29450	0
191	20240319	162600	684586600	29450	29450	29450	29450	0
192	20240319	162500	684586600	29450	29450	29450	29450	0
193	20240319	162400	684586600	29450	29450	29450	29450	0
194	20240319	162300	684586600	29450	29450	29450	29450	0
195	20240319	162200	684586600	29450	29450	29450	29450	0
196	20240319	162100	684586600	29450	29450	29450	29450	0
197	20240319	162000	684586600	29450	29450	29450	29450	0
198	20240319	161900	684586600	29450	29450	29450	29450	0
199	20240319	161800	684586600	29450	29450	29450	29450	0
200	20240319	161700	684586600	29450	29450	29450	29450	0
201	20240319	161600	684586600	29450	29450	29450	29450	0
202	20240319	161500	684586600	29450	29450	29450	29450	0
203	20240319	161400	684586600	29450	29450	29450	29450	0
204	20240319	161300	684586600	29450	29450	29450	29450	0
205	20240319	161200	684586600	29450	29450	29450	29450	0
206	20240319	161100	684586600	29450	29450	29450	29450	0
207	20240319	161000	684586600	29450	29450	29450	29450	0
208	20240319	160900	684586600	29450	29450	29450	29450	0
209	20240319	160800	684586600	29450	29450	29450	29450	0
210	20240319	160700	684586600	29450	29450	29450	29450	0
211	20240319	160600	684586600	29450	29450	29450	29450	0
212	20240319	160500	684586600	29450	29450	29450	29450	597
213	20240319	160400	684586600	29450	29450	29450	29450	0
214	20240319	160300	684586600	29450	29450	29450	29450	0
215	20240319	160200	684586600	29450	29450	29450	29450	0
216	20240319	160100	684586600	29450	29450	29450	29450	0
217	20240319	160000	684586600	29450	29450	29450	29450	0
218	20240319	155900	684586600	29450	29450	29450	29450	0
219	20240319	155800	684586600	29450	29450	29450	29450	0
220	20240319	155700	684586600	29450	29450	29450	29450	0
221	20240319	155600	684586600	29450	29450	29450	29450	0
222	20240319	155500	684586600	29450	29450	29450	29450	0
223	20240319	155400	684586600	29450	29450	29450	29450	0
224	20240319	155300	684586600	29450	29450	29450	29450	0
225	20240319	155200	684586600	29450	29450	29450	29450	0
226	20240319	155100	684586600	29450	29450	29450	29450	0
227	20240319	155000	684586600	29450	29450	29450	29450	0
228	20240319	154900	684586600	29450	29450	29450	29450	0
229	20240319	154800	684586600	29450	29450	29450	29450	0
230	20240319	154700	684586600	29450	29450	29450	29450	0
231	20240319	154600	684586600	29450	29450	29450	29450	0
232	20240319	154500	684586600	29450	29450	29450	29450	0
233	20240319	154400	684586600	29450	29450	29450	29450	0
234	20240319	154300	684586600	29450	29450	29450	29450	0
235	20240319	154200	684586600	29450	29450	29450	29450	0
236	20240319	154100	684586600	29450	29450	29450	29450	0
237	20240319	154000	684586600	29450	29450	29450	29450	0
238	20240319	153900	684586600	29450	29450	29450	29450	0
239	20240319	153800	684586600	29450	29450	29450	29450	0
240	20240319	153700	684586600	29450	29450	29450	29450	0
241	20240319	153600	684586600	29450	29450	29450	29450	0
242	20240319	153500	684586600	29450	29450	29450	29450	597
243	20240319	153400	684586600	29450	29450	29450	29450	0
244	20240319	153300	684586600	29450	29450	29450	29450	0
245	20240319	153200	684586600	29450	29450	29450	29450	0
246	20240319	153100	684586600	29450	29450	29450	29450	0
247	20240319	153000	684586600	29450	29450	29450	29450	597
248	20240319	152900	667004950	29450	29450	29450	29450	0
249	20240319	152800	667004950	29450	29450	29450	29450	0
250	20240319	152700	667004950	29450	29450	29450	29450	0
251	20240319	152600	667004950	29450	29450	29450	29450	0
252	20240319	152500	667004950	29450	29450	29450	29450	0
253	20240319	152400	667004950	29450	29450	29450	29450	0
254	20240319	152300	667004950	29450	29450	29450	29450	0
255	20240319	152200	667004950	29450	29450	29450	29450	0
256	20240319	152100	667004950	29450	29450	29450	29450	0
257	20240319	152000	667004950	29450	29450	29450	29450	0
258	20240319	151900	667004950	29450	29450	29450	29450	0
259	20240319	151800	667004950	29450	29450	29450	29450	58
260	20240319	151700	665296850	29450	29450	29450	29450	5
261	20240319	151600	665149600	29500	29500	29500	29500	1
262	20240319	151500	665120100	29500	29450	29500	29400	333
263	20240319	151400	655318600	29450	29450	29450	29450	200
264	20240319	151300	649428600	29500	29500	29500	29500	0
265	20240319	151200	649428600	29500	29500	29500	29500	5
266	20240319	151100	649281100	29450	29450	29450	29450	60
267	20240319	151000	647514100	29450	29500	29500	29450	34
268	20240319	150900	646511800	29500	29500	29500	29500	1
269	20240319	150800	646482300	29500	29500	29500	29500	5
270	20240319	150700	646334800	29500	29450	29500	29450	2
271	20240319	150600	646275850	29450	29450	29450	29450	1
272	20240319	150500	646246400	29500	29500	29500	29500	11
273	20240319	150400	645921900	29500	29500	29500	29500	10
274	20240319	150300	645626900	29500	29500	29500	29500	0
275	20240319	150200	645626900	29500	29500	29500	29500	2
276	20240319	150100	645567900	29500	29500	29500	29500	110
277	20240319	150000	642322900	29500	29500	29500	29500	5
278	20240319	145900	642175400	29500	29500	29500	29500	34
279	20240319	145800	641172400	29500	29500	29500	29500	0
280	20240319	145700	641172400	29500	29500	29500	29500	0
281	20240319	145600	641172400	29500	29500	29500	29500	1
282	20240319	145500	641142900	29450	29450	29450	29450	1
283	20240319	145400	641113450	29500	29500	29500	29500	145
284	20240319	145300	636835950	29500	29500	29500	29500	0
285	20240319	145200	636835950	29500	29500	29500	29500	0
286	20240319	145100	636835950	29500	29500	29500	29500	3
287	20240319	145000	636747450	29500	29500	29500	29500	0
288	20240319	144900	636747450	29500	29500	29500	29500	0
289	20240319	144800	636747450	29500	29500	29500	29500	0
290	20240319	144700	636747450	29500	29500	29500	29500	1
291	20240319	144600	636717950	29500	29450	29500	29450	220
292	20240319	144500	630238700	29450	29450	29450	29450	2
293	20240319	144400	630179800	29450	29450	29450	29450	5
294	20240319	144300	630032550	29500	29450	29500	29450	16
295	20240319	144200	629560700	29500	29500	29500	29500	0
296	20240319	144100	629560700	29500	29500	29500	29500	1
297	20240319	144000	629531200	29500	29500	29500	29500	2
298	20240319	143900	629472200	29500	29500	29500	29500	0
299	20240319	143800	629472200	29500	29500	29500	29500	10
300	20240319	143700	629177200	29500	29500	29500	29500	0
301	20240319	143600	629177200	29500	29500	29500	29500	2
302	20240319	143500	629118200	29500	29500	29500	29500	0
303	20240319	143400	629118200	29500	29500	29500	29500	6
304	20240319	143300	628941200	29500	29500	29500	29500	0
305	20240319	143200	628941200	29500	29500	29500	29500	1
306	20240319	143100	628911700	29450	29450	29450	29450	0
307	20240319	143000	628911700	29450	29450	29450	29450	0
308	20240319	142900	628911700	29450	29450	29450	29450	0
309	20240319	142800	628911700	29450	29450	29450	29450	0
310	20240319	142700	628911700	29450	29450	29450	29450	0
311	20240319	142600	628911700	29450	29450	29450	29450	0
312	20240319	142500	628911700	29450	29450	29450	29450	0
313	20240319	142400	628911700	29450	29450	29450	29450	0
314	20240319	142300	628911700	29450	29450	29450	29450	37
315	20240319	142200	627822050	29450	29450	29450	29450	169
316	20240319	142100	622845000	29450	29450	29450	29450	5
317	20240319	142000	622697750	29450	29450	29450	29450	2
318	20240319	141900	622638850	29450	29500	29500	29450	11
319	20240319	141800	622314450	29500	29500	29500	29500	0
320	20240319	141700	622314450	29500	29500	29500	29500	10
321	20240319	141600	622019450	29500	29500	29500	29500	50
322	20240319	141500	620544450	29500	29500	29500	29500	0
323	20240319	141400	620544450	29500	29500	29500	29500	6
324	20240319	141300	620367450	29450	29500	29500	29450	3
325	20240319	141200	620279050	29500	29500	29500	29500	2
326	20240319	141100	620220050	29500	29500	29500	29500	13
327	20240319	141000	619836550	29450	29450	29450	29450	100
328	20240319	140900	616891550	29450	29450	29450	29450	707
329	20240319	140800	596070400	29500	29500	29500	29500	5
330	20240319	140700	595922900	29450	29450	29450	29450	1
331	20240319	140600	595893450	29450	29450	29450	29450	0
332	20240319	140500	595893450	29450	29450	29450	29450	746
333	20240319	140400	573923750	29450	29450	29450	29450	0
334	20240319	140300	573923750	29450	29450	29450	29450	0
335	20240319	140200	573923750	29450	29450	29450	29450	1
336	20240319	140100	573894300	29500	29500	29500	29500	0
337	20240319	140000	573894300	29500	29500	29500	29500	0
338	20240319	135900	573894300	29500	29500	29500	29500	31
339	20240319	135800	572979800	29450	29450	29450	29450	40
340	20240319	135700	571801800	29450	29450	29450	29450	7
341	20240319	135600	571595650	29500	29500	29500	29500	0
342	20240319	135500	571595650	29500	29500	29500	29500	2
343	20240319	135400	571536650	29500	29450	29500	29450	316
344	20240319	135300	562229850	29500	29500	29500	29500	0
345	20240319	135200	562229850	29500	29500	29500	29500	10
346	20240319	135100	561934850	29450	29450	29450	29450	0
347	20240319	135000	561934850	29450	29450	29450	29450	0
348	20240319	134900	561934850	29450	29450	29450	29450	0
349	20240319	134800	561934850	29450	29450	29450	29450	0
350	20240319	134700	561934850	29450	29500	29500	29450	101
351	20240319	134600	558960350	29500	29500	29500	29500	384
352	20240319	134500	547632350	29550	29550	29550	29550	0
353	20240319	134400	547632350	29550	29550	29550	29550	0
354	20240319	134300	547632350	29550	29550	29550	29550	48
355	20240319	134200	546213950	29550	29550	29550	29550	256
356	20240319	134100	538649150	29500	29500	29500	29500	5
357	20240319	134000	538501650	29550	29550	29550	29550	5
358	20240319	133900	538353900	29550	29550	29550	29550	1
359	20240319	133800	538324350	29550	29550	29550	29550	0
360	20240319	133700	538324350	29550	29550	29550	29550	0
361	20240319	133600	538324350	29550	29550	29550	29550	1
362	20240319	133500	538294800	29550	29550	29550	29550	0
363	20240319	133400	538294800	29550	29550	29550	29550	113
364	20240319	133300	534955650	29500	29500	29500	29500	0
365	20240319	133200	534955650	29500	29500	29500	29500	0
366	20240319	133100	534955650	29500	29500	29500	29500	0
367	20240319	133000	534955650	29500	29500	29500	29500	320
368	20240319	132900	525515650	29550	29550	29550	29550	0
369	20240319	132800	525515650	29550	29550	29550	29550	0
370	20240319	132700	525515650	29550	29550	29550	29550	0
371	20240319	132600	525515650	29550	29550	29550	29550	0
372	20240319	132500	525515650	29550	29550	29550	29550	0
373	20240319	132400	525515650	29550	29550	29550	29550	12
374	20240319	132300	525161050	29550	29550	29550	29550	0
375	20240319	132200	525161050	29550	29550	29550	29550	0
376	20240319	132100	525161050	29550	29550	29550	29550	0
377	20240319	132000	525161050	29550	29550	29550	29550	1
378	20240319	131900	525131500	29550	29550	29550	29550	32
379	20240319	131800	524185900	29550	29550	29550	29550	0
380	20240319	131700	524185900	29550	29550	29550	29550	0
381	20240319	131600	524185900	29550	29550	29550	29550	0
382	20240319	131500	524185900	29550	29550	29550	29550	0
383	20240319	131400	524185900	29550	29550	29550	29550	10
384	20240319	131300	523890400	29650	29650	29650	29650	0
385	20240319	131200	523890400	29650	29650	29650	29650	0
386	20240319	131100	523890400	29650	29650	29650	29650	0
387	20240319	131000	523890400	29650	29650	29650	29650	100
388	20240319	130900	520925400	29550	29550	29550	29550	0
389	20240319	130800	520925400	29550	29550	29550	29550	1
390	20240319	130700	520895850	29550	29550	29550	29550	3
391	20240319	130600	520807200	29550	29550	29550	29550	1
392	20240319	130500	520777650	29550	29500	29550	29500	66
393	20240319	130400	518830500	29450	29500	29500	29450	5
394	20240319	130300	518683200	29500	29550	29550	29500	112
395	20240319	130200	515378700	29500	29500	29500	29500	0
396	20240319	130100	515378700	29500	29500	29500	29500	0
397	20240319	130000	515378700	29500	29500	29500	29500	5
398	20240319	125900	515231200	29450	29450	29450	29450	0
399	20240319	125800	515231200	29450	29450	29450	29450	0
400	20240319	125700	515231200	29450	29450	29450	29450	6
401	20240319	125600	515054500	29450	29450	29450	29450	8
402	20240319	125500	514818900	29550	29500	29550	29400	138
403	20240319	125400	510759800	29500	29500	29500	29500	60
404	20240319	125300	508989800	29500	29500	29500	29500	5
405	20240319	125200	508842300	29450	29450	29450	29450	7
406	20240319	125100	508636150	29450	29450	29450	29450	7
407	20240319	125000	508430000	29450	29450	29450	29450	190
408	20240319	124900	502834500	29500	29500	29500	29500	1
409	20240319	124800	502805000	29450	29500	29500	29450	6
410	20240319	124700	502628050	29500	29450	29500	29450	7
411	20240319	124600	502421650	29500	29450	29500	29450	306
412	20240319	124500	493409850	29450	29500	29500	29450	103
413	20240319	124400	490374950	29500	29500	29500	29500	0
414	20240319	124300	490374950	29500	29500	29500	29500	0
415	20240319	124200	490374950	29500	29500	29500	29500	2
416	20240319	124100	490315950	29450	29450	29450	29450	0
417	20240319	124000	490315950	29450	29500	29500	29450	260
418	20240319	123900	482655950	29500	29500	29500	29500	36
419	20240319	123800	481593950	29500	29500	29500	29500	0
420	20240319	123700	481593950	29500	29500	29500	29500	0
421	20240319	123600	481593950	29500	29500	29500	29500	481
422	20240319	123500	467404450	29500	29500	29500	29500	344
423	20240319	123400	457256450	29500	29500	29500	29500	0
424	20240319	123300	457256450	29500	29500	29500	29500	1
425	20240319	123200	457226950	29600	29600	29600	29600	10
426	20240319	123100	456930950	29500	29500	29500	29500	0
427	20240319	123000	456930950	29500	29550	29550	29500	114
428	20240319	122900	453567250	29550	29600	29600	29550	1359
429	20240319	122800	413375950	29600	29600	29600	29600	0
430	20240319	122700	413375950	29600	29600	29600	29600	4
431	20240319	122600	413257550	29600	29600	29600	29600	0
432	20240319	122500	413257550	29600	29600	29600	29600	0
433	20240319	122400	413257550	29600	29600	29600	29600	0
434	20240319	122300	413257550	29600	29600	29600	29600	0
435	20240319	122200	413257550	29600	29600	29600	29600	0
436	20240319	122100	413257550	29600	29600	29600	29600	0
437	20240319	122000	413257550	29600	29600	29600	29600	0
438	20240319	121900	413257550	29600	29600	29600	29600	10
439	20240319	121800	412961550	29600	29600	29600	29600	0
440	20240319	121700	412961550	29600	29600	29600	29600	17
441	20240319	121600	412458350	29600	29600	29600	29600	0
442	20240319	121500	412458350	29600	29600	29600	29600	0
443	20240319	121400	412458350	29600	29600	29600	29600	0
444	20240319	121300	412458350	29600	29600	29600	29600	0
445	20240319	121200	412458350	29600	29600	29600	29600	0
446	20240319	121100	412458350	29600	29600	29600	29600	32
447	20240319	121000	411511150	29600	29600	29600	29600	0
448	20240319	120900	411511150	29600	29600	29600	29600	212
449	20240319	120800	405235950	29600	29600	29600	29600	0
450	20240319	120700	405235950	29600	29600	29600	29600	0
451	20240319	120600	405235950	29600	29600	29600	29600	0
452	20240319	120500	405235950	29600	29600	29600	29600	0
453	20240319	120400	405235950	29600	29600	29600	29600	0
454	20240319	120300	405235950	29600	29600	29600	29600	50
455	20240319	120200	403755950	29700	29700	29700	29700	3
456	20240319	120100	403666850	29600	29600	29600	29600	20
457	20240319	120000	403074850	29700	29700	29700	29700	73
458	20240319	115900	400906750	29700	29700	29700	29700	0
459	20240319	115800	400906750	29700	29600	29700	29600	2
460	20240319	115700	400847450	29600	29650	29650	29600	143
461	20240319	115600	396614550	29600	29600	29600	29600	0
462	20240319	115500	396614550	29600	29600	29600	29600	0
463	20240319	115400	396614550	29600	29600	29600	29600	35
464	20240319	115300	395578550	29650	29650	29650	29650	1
465	20240319	115200	395548900	29650	29650	29650	29650	40
466	20240319	115100	394362900	29650	29650	29650	29650	11
467	20240319	115000	394036750	29700	29700	29700	29700	0
468	20240319	114900	394036750	29700	29700	29700	29700	1
469	20240319	114800	394007050	29700	29700	29700	29700	0
470	20240319	114700	394007050	29700	29700	29700	29700	0
471	20240319	114600	394007050	29700	29700	29700	29700	0
472	20240319	114500	394007050	29700	29700	29700	29700	1
473	20240319	114400	393977350	29650	29650	29650	29650	0
474	20240319	114300	393977350	29650	29650	29650	29650	1
475	20240319	114200	393947700	29650	29650	29650	29600	446
476	20240319	114100	380741000	29700	29700	29700	29700	0
477	20240319	114000	380741000	29700	29700	29700	29700	0
478	20240319	113900	380741000	29700	29700	29700	29700	11
479	20240319	113800	380414300	29700	29700	29700	29700	11
480	20240319	113700	380087600	29600	29850	29850	29600	301
481	20240319	113600	371161400	29700	29700	29700	29700	0
482	20240319	113500	371161400	29700	29700	29700	29700	0
483	20240319	113400	371161400	29700	29700	29700	29700	0
484	20240319	113300	371161400	29700	29700	29700	29700	0
485	20240319	113200	371161400	29700	29700	29700	29700	9
486	20240319	113100	370894100	29600	29600	29600	29600	0
487	20240319	113000	370894100	29600	29600	29600	29600	0
488	20240319	112900	370894100	29600	29600	29600	29600	0
489	20240319	112800	370894100	29600	29600	29600	29600	0
490	20240319	112700	370894100	29600	29600	29600	29600	0
491	20240319	112600	370894100	29600	29750	29750	29600	1346
492	20240319	112500	330964750	29800	29850	29850	29800	11
493	20240319	112400	330636450	29900	29900	29900	29900	0
494	20240319	112300	330636450	29900	29900	29900	29900	0
495	20240319	112200	330636450	29900	29900	29900	29900	0
496	20240319	112100	330636450	29900	29900	29900	29900	1
497	20240319	112000	330606550	29850	29850	29850	29850	0
498	20240319	111900	330606550	29850	29850	29850	29850	0
499	20240319	111800	330606550	29850	29850	29850	29750	202
500	20240319	111700	324591750	29900	29900	29900	29900	10
501	20240319	111600	324292750	29900	29900	29900	29900	2
502	20240319	111500	324232950	29900	29900	29900	29900	1
503	20240319	111400	324203050	29900	29900	29900	29900	0
504	20240319	111300	324203050	29900	29900	29900	29900	0
505	20240319	111200	324203050	29900	29900	29900	29900	0
506	20240319	111100	324203050	29900	29850	29900	29850	27
507	20240319	111000	323397050	29850	29850	29850	29850	0
508	20240319	110900	323397050	29850	29850	29850	29850	1
509	20240319	110800	323367200	29800	29800	29800	29800	1
510	20240319	110700	323337400	29800	29800	29800	29800	0
511	20240319	110600	323337400	29800	29800	29800	29800	0
512	20240319	110500	323337400	29800	29800	29800	29800	0
513	20240319	110400	323337400	29800	29800	29800	29800	46
514	20240319	110300	321966600	29750	29750	29750	29750	0
515	20240319	110200	321966600	29750	29750	29750	29750	1
516	20240319	110100	321936850	29800	29800	29800	29800	16
517	20240319	110000	321460050	29750	29750	29750	29750	1
518	20240319	105900	321430300	29750	29750	29750	29750	41
519	20240319	105800	320210550	29750	29750	29750	29750	0
520	20240319	105700	320210550	29750	29800	29800	29750	308
521	20240319	105600	311047450	29750	29750	29750	29750	0
522	20240319	105500	311047450	29750	29750	29750	29750	0
523	20240319	105400	311047450	29750	29800	29800	29750	621
524	20240319	105300	292545200	29950	29950	29950	29950	1
525	20240319	105200	292515250	29950	29950	29950	29950	0
526	20240319	105100	292515250	29950	29950	29950	29950	0
527	20240319	105000	292515250	29950	29950	29950	29950	0
528	20240319	104900	292515250	29950	29950	29950	29950	0
529	20240319	104800	292515250	29950	29950	29950	29950	0
530	20240319	104700	292515250	29950	29900	29950	29900	3
531	20240319	104600	292425500	29800	29800	29800	29800	0
532	20240319	104500	292425500	29800	29900	29900	29800	56
533	20240319	104400	290755700	29850	29850	29850	29850	0
534	20240319	104300	290755700	29850	29850	29850	29850	0
535	20240319	104200	290755700	29850	29850	29850	29850	0
536	20240319	104100	290755700	29850	29850	29850	29850	0
537	20240319	104000	290755700	29850	29850	29850	29850	0
538	20240319	103900	290755700	29850	29850	29850	29850	15
539	20240319	103800	290307950	29900	29900	29900	29900	1
540	20240319	103700	290278050	29850	29850	29850	29850	1
541	20240319	103600	290248200	29850	29850	29850	29850	18
542	20240319	103500	289710900	29850	29850	29850	29850	18
543	20240319	103400	289173600	29900	29900	29950	29900	491
544	20240319	103300	274491200	29900	29900	29900	29900	6
545	20240319	103200	274311800	29900	29900	29900	29900	183
546	20240319	103100	268840100	29900	29900	29900	29900	1
547	20240319	103000	268810200	29900	29900	29900	29900	1
548	20240319	102900	268780300	29950	29900	29950	29900	50
549	20240319	102800	267285250	29900	29900	29900	29900	2
550	20240319	102700	267225450	29800	29800	29800	29800	0
551	20240319	102600	267225450	29800	29800	29800	29800	0
552	20240319	102500	267225450	29800	29800	29800	29800	0
553	20240319	102400	267225450	29800	29800	29800	29800	0
554	20240319	102300	267225450	29800	29800	29800	29800	2
555	20240319	102200	267165850	29800	29800	29800	29800	0
556	20240319	102100	267165850	29800	29800	29800	29800	100
557	20240319	102000	264185850	29950	29950	29950	29950	0
558	20240319	101900	264185850	29950	29950	29950	29950	4
559	20240319	101800	264066050	29950	29950	29950	29950	3
560	20240319	101700	263976200	29950	29950	29950	29950	1
561	20240319	101600	263946250	29800	29800	29800	29800	1
562	20240319	101500	263916450	29800	29800	29800	29800	0
563	20240319	101400	263916450	29800	29800	29800	29800	0
564	20240319	101300	263916450	29800	29800	29800	29800	0
565	20240319	101200	263916450	29800	29800	29800	29800	50
566	20240319	101100	262426450	29750	29950	29950	29750	770
567	20240319	101000	239454500	30000	30000	30000	30000	0
568	20240319	100900	239454500	30000	29900	30000	29900	52
569	20240319	100800	237899600	29950	29950	29950	29950	2
570	20240319	100700	237839700	29950	29950	29950	29950	0
571	20240319	100600	237839700	29950	29950	29950	29950	0
572	20240319	100500	237839700	29950	29950	29950	29950	41
573	20240319	100400	236611750	29950	29950	29950	29950	0
574	20240319	100300	236611750	29950	29950	29950	29950	6
575	20240319	100200	236432050	29950	29950	29950	29950	0
576	20240319	100100	236432050	29950	30000	30000	29950	23
577	20240319	100000	235743150	29900	29950	29950	29900	121
578	20240319	095900	232119350	29950	29950	29950	29950	0
579	20240319	095800	232119350	29950	29950	29950	29950	0
580	20240319	095700	232119350	29950	29950	29950	29950	1
581	20240319	095600	232089400	29950	29950	29950	29950	53
582	20240319	095500	230502050	29950	29900	29950	29900	2
583	20240319	095400	230442200	29900	29900	29900	29900	0
584	20240319	095300	230442200	29900	29900	29900	29900	45
585	20240319	095200	229096700	29900	29900	29900	29900	0
586	20240319	095100	229096700	29900	29900	29900	29900	42
587	20240319	095000	227840900	29900	29900	29900	29900	0
588	20240319	094900	227840900	29900	29900	29900	29900	0
589	20240319	094800	227840900	29900	29900	29900	29900	0
590	20240319	094700	227840900	29900	29900	29900	29900	0
591	20240319	094600	227840900	29900	29900	29900	29900	1
592	20240319	094500	227811000	29900	29900	29900	29900	2
593	20240319	094400	227751200	29900	29900	29900	29900	0
594	20240319	094300	227751200	29900	29900	29900	29900	40
595	20240319	094200	226555200	29900	29900	29900	29900	0
596	20240319	094100	226555200	29900	29900	29900	29900	15
597	20240319	094000	226106700	29900	29900	29900	29900	0
598	20240319	093900	226106700	29900	29900	29900	29900	5
599	20240319	093800	225957200	29800	29800	29800	29800	0
600	20240319	093700	225957200	29800	29800	29800	29800	0
601	20240319	093600	225957200	29800	29800	29800	29800	0
602	20240319	093500	225957200	29800	29800	29800	29800	0
603	20240319	093400	225957200	29800	30000	30000	29800	256
604	20240319	093300	218317900	30000	30000	30000	30000	0
605	20240319	093200	218317900	30000	30000	30000	30000	0
606	20240319	093100	218317900	30000	30050	30050	30000	22
607	20240319	093000	217656900	30050	30000	30050	30000	2
608	20240319	092900	217596850	29900	29900	29900	29900	0
609	20240319	092800	217596850	29900	29900	29900	29900	0
610	20240319	092700	217596850	29900	29800	30050	29800	8
611	20240319	092600	217357300	29800	29850	29850	29800	178
612	20240319	092500	212045400	29700	29700	29700	29700	0
613	20240319	092400	212045400	29700	29700	29700	29700	0
614	20240319	092300	212045400	29700	29750	29750	29700	111
615	20240319	092200	208743500	29750	29750	29750	29750	0
616	20240319	092100	208743500	29750	29750	29750	29750	37
617	20240319	092000	207642750	29850	29850	29850	29850	400
618	20240319	091900	195702750	29850	29800	29850	29800	21
619	20240319	091800	195076300	29850	29850	29850	29850	1
620	20240319	091700	195046450	29750	29800	29800	29750	96
621	20240319	091600	192186050	29800	29850	29850	29800	69
622	20240319	091500	190129150	29850	29850	29850	29850	21
623	20240319	091400	189502300	29850	29800	29850	29800	307
624	20240319	091300	180353450	29850	29950	29950	29850	669
625	20240319	091200	160355350	29950	29900	29950	29900	39
626	20240319	091100	159188900	29800	29800	29800	29800	200
627	20240319	091000	153228900	29850	29900	29900	29850	120
628	20240319	090900	149646250	29750	29750	29750	29750	38
629	20240319	090800	148515750	29650	29800	29800	29550	490
630	20240319	090700	133941600	29800	30050	30050	29800	2558
631	20240319	090600	57532600	30000	30000	30000	29900	198
632	20240319	090500	51600300	30000	30250	30250	30000	75
633	20240319	090400	49349050	30250	30150	30300	30050	501
634	20240319	090300	34192100	30000	30100	30100	30000	348
635	20240319	090200	23735650	30100	30200	30200	30100	111
636	20240319	090100	20393900	30200	30250	30250	30200	284
637	20240319	090000	11817000	30300	30300	30300	30300	390