KissMeData/060540/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192500	479890285	2420	2420	2420	2420	4618
3	20240328	192400	479890285	2420	2420	2420	2420	0
4	20240328	192300	479890285	2420	2420	2420	2420	0
5	20240328	192200	479890285	2420	2420	2420	2420	0
6	20240328	192100	479890285	2420	2420	2420	2420	0
7	20240328	192000	479890285	2420	2420	2420	2420	0
8	20240328	191900	479890285	2420	2420	2420	2420	0
9	20240328	191800	479890285	2420	2420	2420	2420	0
10	20240328	191700	479890285	2420	2420	2420	2420	0
11	20240328	191600	479890285	2420	2420	2420	2420	0
12	20240328	191500	479890285	2420	2420	2420	2420	0
13	20240328	191400	479890285	2420	2420	2420	2420	0
14	20240328	191300	479890285	2420	2420	2420	2420	0
15	20240328	191200	479890285	2420	2420	2420	2420	0
16	20240328	191100	479890285	2420	2420	2420	2420	0
17	20240328	191000	479890285	2420	2420	2420	2420	0
18	20240328	190900	479890285	2420	2420	2420	2420	0
19	20240328	190800	479890285	2420	2420	2420	2420	0
20	20240328	190700	479890285	2420	2420	2420	2420	0
21	20240328	190600	479890285	2420	2420	2420	2420	0
22	20240328	190500	479890285	2420	2420	2420	2420	0
23	20240328	190400	479890285	2420	2420	2420	2420	0
24	20240328	190300	479890285	2420	2420	2420	2420	0
25	20240328	190200	479890285	2420	2420	2420	2420	0
26	20240328	190100	479890285	2420	2420	2420	2420	0
27	20240328	190000	479890285	2420	2420	2420	2420	0
28	20240328	185900	479890285	2420	2420	2420	2420	0
29	20240328	185800	479890285	2420	2420	2420	2420	0
30	20240328	185700	479890285	2420	2420	2420	2420	0
31	20240328	185600	479890285	2420	2420	2420	2420	0
32	20240328	185500	479890285	2420	2420	2420	2420	4618
33	20240328	185400	479890285	2420	2420	2420	2420	0
34	20240328	185300	479890285	2420	2420	2420	2420	0
35	20240328	185200	479890285	2420	2420	2420	2420	0
36	20240328	185100	479890285	2420	2420	2420	2420	0
37	20240328	185000	479890285	2420	2420	2420	2420	0
38	20240328	184900	479890285	2420	2420	2420	2420	0
39	20240328	184800	479890285	2420	2420	2420	2420	0
40	20240328	184700	479890285	2420	2420	2420	2420	0
41	20240328	184600	479890285	2420	2420	2420	2420	0
42	20240328	184500	479890285	2420	2420	2420	2420	0
43	20240328	184400	479890285	2420	2420	2420	2420	0
44	20240328	184300	479890285	2420	2420	2420	2420	0
45	20240328	184200	479890285	2420	2420	2420	2420	0
46	20240328	184100	479890285	2420	2420	2420	2420	0
47	20240328	184000	479890285	2420	2420	2420	2420	0
48	20240328	183900	479890285	2420	2420	2420	2420	0
49	20240328	183800	479890285	2420	2420	2420	2420	0
50	20240328	183700	479890285	2420	2420	2420	2420	0
51	20240328	183600	479890285	2420	2420	2420	2420	0
52	20240328	183500	479890285	2420	2420	2420	2420	0
53	20240328	183400	479890285	2420	2420	2420	2420	0
54	20240328	183300	479890285	2420	2420	2420	2420	0
55	20240328	183200	479890285	2420	2420	2420	2420	0
56	20240328	183100	479890285	2420	2420	2420	2420	0
57	20240328	183000	479890285	2420	2420	2420	2420	0
58	20240328	182900	479890285	2420	2420	2420	2420	0
59	20240328	182800	479890285	2420	2420	2420	2420	0
60	20240328	182700	479890285	2420	2420	2420	2420	0
61	20240328	182600	479890285	2420	2420	2420	2420	0
62	20240328	182500	479890285	2420	2420	2420	2420	4618
63	20240328	182400	479890285	2420	2420	2420	2420	0
64	20240328	182300	479890285	2420	2420	2420	2420	0
65	20240328	182200	479890285	2420	2420	2420	2420	0
66	20240328	182100	479890285	2420	2420	2420	2420	0
67	20240328	182000	479890285	2420	2420	2420	2420	0
68	20240328	181900	479890285	2420	2420	2420	2420	0
69	20240328	181800	479890285	2420	2420	2420	2420	0
70	20240328	181700	479890285	2420	2420	2420	2420	0
71	20240328	181600	479890285	2420	2420	2420	2420	0
72	20240328	181500	479890285	2420	2420	2420	2420	0
73	20240328	181400	479890285	2420	2420	2420	2420	0
74	20240328	181300	479890285	2420	2420	2420	2420	0
75	20240328	181200	479890285	2420	2420	2420	2420	0
76	20240328	181100	479890285	2420	2420	2420	2420	0
77	20240328	181000	479890285	2420	2420	2420	2420	0
78	20240328	180900	479890285	2420	2420	2420	2420	0
79	20240328	180800	479890285	2420	2420	2420	2420	0
80	20240328	180700	479890285	2420	2420	2420	2420	0
81	20240328	180600	479890285	2420	2420	2420	2420	0
82	20240328	180500	479890285	2420	2420	2420	2420	0
83	20240328	180400	479890285	2420	2420	2420	2420	0
84	20240328	180300	479890285	2420	2420	2420	2420	0
85	20240328	180200	479890285	2420	2420	2420	2420	0
86	20240328	180100	479890285	2420	2420	2420	2420	0
87	20240328	180000	479890285	2420	2420	2420	2420	0
88	20240328	175900	479890285	2420	2420	2420	2420	0
89	20240328	175800	479890285	2420	2420	2420	2420	0
90	20240328	175700	479890285	2420	2420	2420	2420	0
91	20240328	175600	479890285	2420	2420	2420	2420	0
92	20240328	175500	479890285	2420	2420	2420	2420	4618
93	20240328	175400	479890285	2420	2420	2420	2420	0
94	20240328	175300	479890285	2420	2420	2420	2420	0
95	20240328	175200	479890285	2420	2420	2420	2420	0
96	20240328	175100	479890285	2420	2420	2420	2420	0
97	20240328	175000	479890285	2420	2420	2420	2420	0
98	20240328	174900	479890285	2420	2420	2420	2420	0
99	20240328	174800	479890285	2420	2420	2420	2420	0
100	20240328	174700	479890285	2420	2420	2420	2420	0
101	20240328	174600	479890285	2420	2420	2420	2420	0
102	20240328	174500	479890285	2420	2420	2420	2420	0
103	20240328	174400	479890285	2420	2420	2420	2420	0
104	20240328	174300	479890285	2420	2420	2420	2420	0
105	20240328	174200	479890285	2420	2420	2420	2420	0
106	20240328	174100	479890285	2420	2420	2420	2420	0
107	20240328	174000	479890285	2420	2420	2420	2420	0
108	20240328	173900	479890285	2420	2420	2420	2420	0
109	20240328	173800	479890285	2420	2420	2420	2420	0
110	20240328	173700	479890285	2420	2420	2420	2420	0
111	20240328	173600	479890285	2420	2420	2420	2420	0
112	20240328	173500	479890285	2420	2420	2420	2420	0
113	20240328	173400	479890285	2420	2420	2420	2420	0
114	20240328	173300	479890285	2420	2420	2420	2420	0
115	20240328	173200	479890285	2420	2420	2420	2420	0
116	20240328	173100	479890285	2420	2420	2420	2420	0
117	20240328	173000	479890285	2420	2420	2420	2420	0
118	20240328	172900	479890285	2420	2420	2420	2420	0
119	20240328	172800	479890285	2420	2420	2420	2420	0
120	20240328	172700	479890285	2420	2420	2420	2420	0
121	20240328	172600	479890285	2420	2420	2420	2420	0
122	20240328	172500	479890285	2420	2420	2420	2420	4618
123	20240328	172400	479890285	2420	2420	2420	2420	0
124	20240328	172300	479890285	2420	2420	2420	2420	0
125	20240328	172200	479890285	2420	2420	2420	2420	0
126	20240328	172100	479890285	2420	2420	2420	2420	0
127	20240328	172000	479890285	2420	2420	2420	2420	0
128	20240328	171900	479890285	2420	2420	2420	2420	0
129	20240328	171800	479890285	2420	2420	2420	2420	0
130	20240328	171700	479890285	2420	2420	2420	2420	0
131	20240328	171600	479890285	2420	2420	2420	2420	0
132	20240328	171500	479890285	2420	2420	2420	2420	0
133	20240328	171400	479890285	2420	2420	2420	2420	0
134	20240328	171300	479890285	2420	2420	2420	2420	0
135	20240328	171200	479890285	2420	2420	2420	2420	0
136	20240328	171100	479890285	2420	2420	2420	2420	0
137	20240328	171000	479890285	2420	2420	2420	2420	0
138	20240328	170900	479890285	2420	2420	2420	2420	0
139	20240328	170800	479890285	2420	2420	2420	2420	0
140	20240328	170700	479890285	2420	2420	2420	2420	0
141	20240328	170600	479890285	2420	2420	2420	2420	0
142	20240328	170500	479890285	2420	2420	2420	2420	0
143	20240328	170400	479890285	2420	2420	2420	2420	0
144	20240328	170300	479890285	2420	2420	2420	2420	0
145	20240328	170200	479890285	2420	2420	2420	2420	0
146	20240328	170100	479890285	2420	2420	2420	2420	0
147	20240328	170000	479890285	2420	2420	2420	2420	0
148	20240328	165900	479890285	2420	2420	2420	2420	0
149	20240328	165800	479890285	2420	2420	2420	2420	0
150	20240328	165700	479890285	2420	2420	2420	2420	0
151	20240328	165600	479890285	2420	2420	2420	2420	0
152	20240328	165500	479890285	2420	2420	2420	2420	4618
153	20240328	165400	479890285	2420	2420	2420	2420	0
154	20240328	165300	479890285	2420	2420	2420	2420	0
155	20240328	165200	479890285	2420	2420	2420	2420	0
156	20240328	165100	479890285	2420	2420	2420	2420	0
157	20240328	165000	479890285	2420	2420	2420	2420	0
158	20240328	164900	479890285	2420	2420	2420	2420	0
159	20240328	164800	479890285	2420	2420	2420	2420	0
160	20240328	164700	479890285	2420	2420	2420	2420	0
161	20240328	164600	479890285	2420	2420	2420	2420	0
162	20240328	164500	479890285	2420	2420	2420	2420	0
163	20240328	164400	479890285	2420	2420	2420	2420	0
164	20240328	164300	479890285	2420	2420	2420	2420	0
165	20240328	164200	479890285	2420	2420	2420	2420	0
166	20240328	164100	479890285	2420	2420	2420	2420	0
167	20240328	164000	479890285	2420	2420	2420	2420	0
168	20240328	163900	479890285	2420	2420	2420	2420	0
169	20240328	163800	479890285	2420	2420	2420	2420	0
170	20240328	163700	479890285	2420	2420	2420	2420	0
171	20240328	163600	479890285	2420	2420	2420	2420	0
172	20240328	163500	479890285	2420	2420	2420	2420	0
173	20240328	163400	479890285	2420	2420	2420	2420	0
174	20240328	163300	479890285	2420	2420	2420	2420	0
175	20240328	163200	479890285	2420	2420	2420	2420	0
176	20240328	163100	479890285	2420	2420	2420	2420	0
177	20240328	163000	479890285	2420	2420	2420	2420	0
178	20240328	162900	479890285	2420	2420	2420	2420	0
179	20240328	162800	479890285	2420	2420	2420	2420	0
180	20240328	162700	479890285	2420	2420	2420	2420	0
181	20240328	162600	479890285	2420	2420	2420	2420	0
182	20240328	162500	479890285	2420	2420	2420	2420	4618
183	20240328	162400	479890285	2420	2420	2420	2420	0
184	20240328	162300	479890285	2420	2420	2420	2420	0
185	20240328	162200	479890285	2420	2420	2420	2420	0
186	20240328	162100	479890285	2420	2420	2420	2420	0
187	20240328	162000	479890285	2420	2420	2420	2420	0
188	20240328	161900	479890285	2420	2420	2420	2420	0
189	20240328	161800	479890285	2420	2420	2420	2420	0
190	20240328	161700	479890285	2420	2420	2420	2420	0
191	20240328	161600	479890285	2420	2420	2420	2420	0
192	20240328	161500	479890285	2420	2420	2420	2420	0
193	20240328	161400	479890285	2420	2420	2420	2420	0
194	20240328	161300	479890285	2420	2420	2420	2420	0
195	20240328	161200	479890285	2420	2420	2420	2420	0
196	20240328	161100	479890285	2420	2420	2420	2420	0
197	20240328	161000	479890285	2420	2420	2420	2420	0
198	20240328	160900	479890285	2420	2420	2420	2420	0
199	20240328	160800	479890285	2420	2420	2420	2420	0
200	20240328	160700	479890285	2420	2420	2420	2420	0
201	20240328	160600	479890285	2420	2420	2420	2420	0
202	20240328	160500	479890285	2420	2420	2420	2420	0
203	20240328	160400	479890285	2420	2420	2420	2420	0
204	20240328	160300	479890285	2420	2420	2420	2420	0
205	20240328	160200	479890285	2420	2420	2420	2420	0
206	20240328	160100	479890285	2420	2420	2420	2420	0
207	20240328	160000	479890285	2420	2420	2420	2420	0
208	20240328	155900	479890285	2420	2420	2420	2420	0
209	20240328	155800	479890285	2420	2420	2420	2420	0
210	20240328	155700	479890285	2420	2420	2420	2420	0
211	20240328	155600	479890285	2420	2420	2420	2420	0
212	20240328	155500	479890285	2420	2420	2420	2420	4618
213	20240328	155400	479890285	2420	2420	2420	2420	0
214	20240328	155300	479890285	2420	2420	2420	2420	0
215	20240328	155200	479890285	2420	2420	2420	2420	0
216	20240328	155100	479890285	2420	2420	2420	2420	0
217	20240328	155000	479890285	2420	2420	2420	2420	0
218	20240328	154900	479890285	2420	2420	2420	2420	0
219	20240328	154800	479890285	2420	2420	2420	2420	0
220	20240328	154700	479890285	2420	2420	2420	2420	0
221	20240328	154600	479890285	2420	2420	2420	2420	0
222	20240328	154500	479890285	2420	2420	2420	2420	0
223	20240328	154400	479890285	2420	2420	2420	2420	0
224	20240328	154300	479890285	2420	2420	2420	2420	0
225	20240328	154200	479890285	2420	2420	2420	2420	0
226	20240328	154100	479890285	2420	2420	2420	2420	0
227	20240328	154000	479890285	2420	2420	2420	2420	0
228	20240328	153900	479890285	2420	2420	2420	2420	0
229	20240328	153800	479890285	2420	2420	2420	2420	0
230	20240328	153700	479890285	2420	2420	2420	2420	0
231	20240328	153600	479890285	2420	2420	2420	2420	0
232	20240328	153500	479890285	2420	2420	2420	2420	0
233	20240328	153400	479890285	2420	2420	2420	2420	0
234	20240328	153300	479890285	2420	2420	2420	2420	0
235	20240328	153200	479890285	2420	2420	2420	2420	0
236	20240328	153100	479890285	2420	2420	2420	2420	0
237	20240328	153000	479890285	2420	2420	2420	2420	4618
238	20240328	152900	468714725	2435	2435	2435	2435	0
239	20240328	152800	468714725	2435	2435	2435	2435	0
240	20240328	152700	468714725	2435	2435	2435	2435	0
241	20240328	152600	468714725	2435	2435	2435	2435	0
242	20240328	152500	468714725	2435	2435	2435	2435	0
243	20240328	152400	468714725	2435	2435	2435	2435	0
244	20240328	152300	468714725	2435	2435	2435	2435	0
245	20240328	152200	468714725	2435	2435	2435	2435	0
246	20240328	152100	468714725	2435	2435	2435	2435	0
247	20240328	152000	468714725	2435	2435	2435	2435	0
248	20240328	151900	468714725	2435	2420	2435	2420	515
249	20240328	151800	467463360	2425	2425	2435	2420	1223
250	20240328	151700	464498070	2425	2425	2425	2425	0
251	20240328	151600	464498070	2425	2425	2425	2425	172
252	20240328	151500	464080970	2425	2425	2425	2425	148
253	20240328	151400	463722070	2435	2435	2435	2435	55
254	20240328	151300	463588145	2435	2425	2435	2425	769
255	20240328	151200	461718320	2425	2425	2425	2425	0
256	20240328	151100	461718320	2425	2430	2430	2425	2712
257	20240328	151000	455132395	2430	2430	2430	2430	2
258	20240328	150900	455127535	2430	2430	2430	2430	2
259	20240328	150800	455122675	2425	2425	2425	2425	190
260	20240328	150700	454661925	2430	2425	2430	2425	402
261	20240328	150600	453687065	2430	2430	2430	2430	2
262	20240328	150500	453682205	2430	2430	2430	2430	2
263	20240328	150400	453677345	2425	2425	2425	2425	641
264	20240328	150300	452122920	2430	2430	2430	2430	2
265	20240328	150200	452118060	2430	2425	2430	2425	2
266	20240328	150100	452113205	2425	2425	2425	2425	735
267	20240328	150000	450330830	2425	2425	2425	2425	1164
268	20240328	145900	447508130	2430	2430	2430	2430	2
269	20240328	145800	447503270	2430	2430	2430	2430	2
270	20240328	145700	447498410	2430	2430	2430	2430	5
271	20240328	145600	447486260	2430	2425	2430	2420	1185
272	20240328	145500	444612130	2420	2425	2425	2420	954
273	20240328	145400	442303440	2420	2420	2420	2420	1
274	20240328	145300	442301020	2425	2425	2425	2425	2
275	20240328	145200	442296170	2420	2425	2425	2420	3
276	20240328	145100	442288900	2425	2420	2425	2420	997
277	20240328	145000	439876150	2415	2415	2415	2415	1002
278	20240328	144900	437456320	2420	2415	2420	2415	3
279	20240328	144800	437449065	2420	2420	2420	2420	2
280	20240328	144700	437444225	2420	2415	2420	2415	659
281	20240328	144600	435852640	2420	2410	2420	2410	2005
282	20240328	144500	431010555	2415	2420	2420	2415	3
283	20240328	144400	431003300	2415	2415	2415	2415	1
284	20240328	144300	431000885	2410	2410	2410	2410	1
285	20240328	144200	430998475	2420	2410	2420	2405	5
286	20240328	144100	430986410	2420	2420	2420	2420	2
287	20240328	144000	430981570	2410	2410	2410	2410	1
288	20240328	143900	430979160	2425	2420	2425	2405	2697
289	20240328	143800	424478250	2420	2430	2430	2420	1217
290	20240328	143700	421533090	2420	2435	2435	2420	3
291	20240328	143600	421525800	2435	2435	2435	2435	0
292	20240328	143500	421525800	2435	2420	2435	2420	3
293	20240328	143400	421518510	2435	2420	2435	2420	213
294	20240328	143300	421003005	2420	2420	2420	2420	1
295	20240328	143200	421000585	2435	2435	2435	2435	2
296	20240328	143100	420995715	2420	2435	2435	2420	3
297	20240328	143000	420988425	2420	2420	2435	2420	153
298	20240328	142900	420618135	2420	2420	2420	2420	0
299	20240328	142800	420618135	2420	2420	2440	2420	4
300	20240328	142700	420608415	2425	2440	2440	2425	45
301	20240328	142600	420499200	2440	2440	2440	2440	0
302	20240328	142500	420499200	2440	2440	2440	2425	5
303	20240328	142400	420487030	2425	2425	2440	2425	173
304	20240328	142300	420067475	2425	2440	2440	2425	3
305	20240328	142200	420060170	2425	2425	2425	2425	1
306	20240328	142100	420057745	2440	2425	2440	2425	3
307	20240328	142000	420050440	2440	2440	2440	2440	22
308	20240328	141900	419996760	2440	2440	2440	2440	0
309	20240328	141800	419996760	2440	2440	2440	2440	2
310	20240328	141700	419991880	2440	2425	2440	2425	3
311	20240328	141600	419984575	2440	2440	2440	2440	2
312	20240328	141500	419979695	2425	2425	2425	2425	1
313	20240328	141400	419977270	2440	2425	2440	2425	3
314	20240328	141300	419969965	2440	2440	2440	2440	2
315	20240328	141200	419965085	2425	2425	2425	2425	1
316	20240328	141100	419962660	2440	2440	2440	2440	2
317	20240328	141000	419957780	2425	2440	2440	2425	152
318	20240328	140900	419586930	2425	2440	2440	2425	3
319	20240328	140800	419579625	2425	2440	2440	2425	11
320	20240328	140700	419552800	2440	2440	2440	2440	2
321	20240328	140600	419547920	2425	2440	2440	2425	3
322	20240328	140500	419540615	2425	2425	2425	2425	1
323	20240328	140400	419538190	2440	2430	2440	2425	502
324	20240328	140300	418320655	2430	2440	2440	2430	3
325	20240328	140200	418313345	2430	2440	2440	2430	67
326	20240328	140100	418150515	2430	2430	2440	2430	4
327	20240328	140000	418140775	2440	2440	2440	2430	8
328	20240328	135900	418121265	2445	2445	2445	2445	2
329	20240328	135800	418116375	2445	2445	2445	2445	0
330	20240328	135700	418116375	2445	2445	2445	2445	2
331	20240328	135600	418111485	2445	2445	2445	2445	2
332	20240328	135500	418106595	2445	2445	2445	2445	2
333	20240328	135400	418101705	2430	2445	2445	2430	4
334	20240328	135300	418091950	2445	2445	2445	2445	1002
335	20240328	135200	415642060	2445	2445	2445	2445	2
336	20240328	135100	415637170	2445	2445	2445	2445	0
337	20240328	135000	415637170	2445	2445	2445	2445	2
338	20240328	134900	415632280	2445	2445	2445	2445	2
339	20240328	134800	415627390	2445	2445	2445	2445	2
340	20240328	134700	415622500	2445	2445	2445	2445	0
341	20240328	134600	415622500	2445	2445	2445	2445	2
342	20240328	134500	415617610	2445	2445	2445	2445	2
343	20240328	134400	415612720	2445	2445	2445	2445	0
344	20240328	134300	415612720	2445	2445	2445	2445	2
345	20240328	134200	415607830	2445	2445	2445	2445	2
346	20240328	134100	415602940	2445	2445	2445	2445	2
347	20240328	134000	415598050	2445	2445	2445	2445	0
348	20240328	133900	415598050	2445	2445	2445	2445	2
349	20240328	133800	415593160	2445	2445	2445	2445	2
350	20240328	133700	415588270	2445	2445	2445	2445	0
351	20240328	133600	415588270	2445	2445	2445	2445	2
352	20240328	133500	415583380	2445	2445	2445	2445	2
353	20240328	133400	415578490	2445	2445	2445	2445	2
354	20240328	133300	415573600	2445	2445	2445	2445	0
355	20240328	133200	415573600	2445	2445	2445	2445	2
356	20240328	133100	415568710	2445	2445	2445	2445	2
357	20240328	133000	415563820	2445	2445	2445	2445	0
358	20240328	132900	415563820	2445	2440	2445	2440	402
359	20240328	132800	414582930	2445	2445	2445	2445	2
360	20240328	132700	414578040	2445	2445	2445	2445	2
361	20240328	132600	414573150	2445	2445	2445	2445	0
362	20240328	132500	414573150	2445	2445	2445	2445	2
363	20240328	132400	414568260	2445	2445	2445	2445	2
364	20240328	132300	414563370	2445	2445	2445	2445	2
365	20240328	132200	414558480	2445	2435	2445	2435	17
366	20240328	132100	414516965	2435	2435	2435	2435	3
367	20240328	132000	414509660	2430	2435	2435	2430	198
368	20240328	131900	414028510	2435	2435	2435	2435	1420
369	20240328	131800	410570810	2435	2435	2435	2430	242
370	20240328	131700	409981690	2435	2435	2435	2435	7
371	20240328	131600	409964645	2435	2435	2435	2435	2
372	20240328	131500	409959775	2435	2435	2435	2435	0
373	20240328	131400	409959775	2435	2435	2435	2430	350
374	20240328	131300	409107530	2435	2445	2445	2435	7
375	20240328	131200	409090455	2435	2435	2435	2435	500
376	20240328	131100	407872955	2450	2450	2450	2450	5
377	20240328	131000	407860705	2450	2450	2450	2450	2
378	20240328	130900	407855805	2450	2450	2450	2450	2
379	20240328	130800	407850905	2450	2450	2450	2450	0
380	20240328	130700	407850905	2450	2450	2450	2450	2
381	20240328	130600	407846005	2450	2435	2450	2435	6
382	20240328	130500	407831345	2430	2420	2430	2420	711
383	20240328	130400	406110710	2440	2445	2445	2425	3191
384	20240328	130300	398350060	2450	2450	2450	2450	2
385	20240328	130200	398345160	2450	2450	2450	2450	2
386	20240328	130100	398340260	2450	2450	2450	2450	0
387	20240328	130000	398340260	2450	2450	2450	2450	2
388	20240328	125900	398335360	2450	2445	2450	2445	122
389	20240328	125800	398037060	2450	2450	2450	2450	0
390	20240328	125700	398037060	2450	2450	2450	2450	2
391	20240328	125600	398032160	2450	2450	2450	2450	2
392	20240328	125500	398027260	2450	2450	2450	2450	491
393	20240328	125400	396824310	2440	2440	2440	2440	109
394	20240328	125300	396558350	2440	2440	2440	2440	2
395	20240328	125200	396553470	2440	2440	2440	2440	2
396	20240328	125100	396548590	2440	2440	2440	2440	614
397	20240328	125000	395050430	2440	2440	2440	2440	2
398	20240328	124900	395045550	2440	2440	2440	2440	2
399	20240328	124800	395040670	2440	2450	2450	2440	1663
400	20240328	124700	390982930	2450	2450	2450	2450	0
401	20240328	124600	390982930	2450	2450	2450	2450	2
402	20240328	124500	390978030	2450	2450	2450	2450	556
403	20240328	124400	389615830	2450	2445	2450	2445	15000
404	20240328	124300	352876670	2445	2430	2445	2430	11043
405	20240328	124200	325977505	2440	2440	2440	2430	13
406	20240328	124100	325945885	2435	2440	2440	2435	579
407	20240328	124000	324536010	2440	2440	2440	2440	212
408	20240328	123900	324018730	2440	2440	2440	2440	7
409	20240328	123800	324001650	2435	2440	2440	2435	802
410	20240328	123700	322048270	2440	2440	2440	2440	0
411	20240328	123600	322048270	2440	2440	2440	2440	2
412	20240328	123500	322043390	2440	2440	2440	2440	2
413	20240328	123400	322038510	2440	2440	2440	2440	2
414	20240328	123300	322033630	2440	2440	2440	2440	1
415	20240328	123200	322031190	2435	2440	2440	2435	402
416	20240328	123100	321052310	2440	2440	2440	2440	2
417	20240328	123000	321047430	2440	2440	2440	2440	0
418	20240328	122900	321047430	2440	2440	2440	2440	3
419	20240328	122800	321040110	2440	2440	2440	2440	2
420	20240328	122700	321035230	2440	2440	2440	2440	2
421	20240328	122600	321030350	2440	2440	2440	2440	0
422	20240328	122500	321030350	2440	2440	2440	2440	2
423	20240328	122400	321025470	2440	2440	2440	2440	2
424	20240328	122300	321020590	2435	2440	2440	2435	7
425	20240328	122200	321003540	2440	2440	2440	2440	2
426	20240328	122100	320998660	2440	2435	2440	2435	867
427	20240328	122000	318887505	2435	2440	2440	2435	1006
428	20240328	121900	316432885	2435	2435	2435	2435	2529
429	20240328	121800	310274770	2435	2435	2435	2435	2
430	20240328	121700	310269900	2435	2435	2435	2435	2
431	20240328	121600	310265030	2440	2440	2440	2440	0
432	20240328	121500	310265030	2440	2440	2440	2440	2
433	20240328	121400	310260150	2440	2440	2440	2440	2
434	20240328	121300	310255270	2440	2440	2440	2440	2
435	20240328	121200	310250390	2440	2440	2440	2440	0
436	20240328	121100	310250390	2440	2440	2440	2440	2
437	20240328	121000	310245510	2430	2440	2440	2430	502
438	20240328	120900	309025630	2440	2440	2440	2440	0
439	20240328	120800	309025630	2440	2440	2440	2430	824
440	20240328	120700	307022070	2440	2440	2440	2440	2
441	20240328	120600	307017190	2440	2440	2440	2440	2
442	20240328	120500	307012310	2440	2440	2440	2440	0
443	20240328	120400	307012310	2440	2440	2440	2440	2
444	20240328	120300	307007430	2440	2440	2440	2440	2
445	20240328	120200	307002550	2440	2440	2440	2440	0
446	20240328	120100	307002550	2440	2440	2440	2440	3
447	20240328	120000	306995230	2440	2440	2440	2440	2
448	20240328	115900	306990350	2440	2440	2440	2440	2
449	20240328	115800	306985470	2440	2440	2440	2440	0
450	20240328	115700	306985470	2440	2440	2440	2440	2
451	20240328	115600	306980590	2440	2440	2440	2440	2
452	20240328	115500	306975710	2440	2440	2440	2440	0
453	20240328	115400	306975710	2440	2430	2440	2430	502
454	20240328	115300	305755830	2440	2440	2440	2440	2
455	20240328	115200	305750950	2440	2440	2440	2440	2
456	20240328	115100	305746070	2440	2440	2440	2440	0
457	20240328	115000	305746070	2440	2440	2440	2440	2
458	20240328	114900	305741190	2440	2440	2440	2440	2
459	20240328	114800	305736310	2440	2440	2440	2440	0
460	20240328	114700	305736310	2440	2440	2440	2440	2
461	20240328	114600	305731430	2440	2440	2440	2440	3
462	20240328	114500	305724110	2430	2440	2440	2430	502
463	20240328	114400	304504230	2440	2440	2440	2440	0
464	20240328	114300	304504230	2440	2440	2440	2440	2
465	20240328	114200	304499350	2440	2440	2440	2440	2
466	20240328	114100	304494470	2440	2440	2440	2440	0
467	20240328	114000	304494470	2440	2440	2440	2440	2
468	20240328	113900	304489590	2440	2440	2440	2440	2
469	20240328	113800	304484710	2440	2440	2440	2440	2
470	20240328	113700	304479830	2440	2440	2440	2440	0
471	20240328	113600	304479830	2440	2440	2440	2440	2
472	20240328	113500	304474950	2440	2440	2440	2440	2
473	20240328	113400	304470070	2440	2440	2440	2440	0
474	20240328	113300	304470070	2440	2440	2440	2440	2
475	20240328	113200	304465190	2440	2440	2440	2440	2
476	20240328	113100	304460310	2440	2440	2440	2440	2
477	20240328	113000	304455430	2440	2440	2440	2440	0
478	20240328	112900	304455430	2440	2440	2440	2440	2
479	20240328	112800	304450550	2440	2440	2440	2440	2
480	20240328	112700	304445670	2440	2440	2440	2440	0
481	20240328	112600	304445670	2440	2440	2440	2440	2
482	20240328	112500	304440790	2440	2430	2440	2430	455
483	20240328	112400	303335120	2445	2445	2445	2445	2
484	20240328	112300	303330230	2445	2445	2445	2445	0
485	20240328	112200	303330230	2445	2445	2445	2445	2
486	20240328	112100	303325340	2440	2440	2445	2440	215
487	20240328	112000	302800730	2440	2445	2445	2440	903
488	20240328	111900	300597395	2450	2450	2450	2450	4
489	20240328	111800	300587595	2450	2450	2450	2450	2
490	20240328	111700	300582695	2450	2450	2450	2450	2
491	20240328	111600	300577795	2450	2450	2450	2450	0
492	20240328	111500	300577795	2450	2450	2450	2450	2
493	20240328	111400	300572895	2450	2450	2450	2450	2
494	20240328	111300	300567995	2445	2435	2445	2435	2175
495	20240328	111200	295267930	2435	2435	2435	2435	2
496	20240328	111100	295263060	2435	2435	2435	2435	2
497	20240328	111000	295258190	2435	2440	2440	2435	1190
498	20240328	110900	292360530	2440	2440	2440	2440	0
499	20240328	110800	292360530	2440	2440	2440	2440	2
500	20240328	110700	292355650	2440	2440	2440	2440	2
501	20240328	110600	292350770	2440	2440	2440	2440	0
502	20240328	110500	292350770	2440	2440	2440	2440	2
503	20240328	110400	292345890	2445	2435	2445	2435	14
504	20240328	110300	292311780	2440	2445	2445	2440	3
505	20240328	110200	292304450	2445	2445	2445	2445	0
506	20240328	110100	292304450	2445	2445	2445	2445	2
507	20240328	110000	292299560	2445	2440	2445	2440	102
508	20240328	105900	292050670	2440	2445	2445	2440	100
509	20240328	105800	291806420	2445	2445	2445	2445	42
510	20240328	105700	291703730	2445	2440	2445	2440	502
511	20240328	105600	290478840	2445	2445	2445	2445	302
512	20240328	105500	289740450	2450	2450	2450	2450	0
513	20240328	105400	289740450	2450	2450	2450	2450	35
514	20240328	105300	289654700	2450	2450	2450	2450	2
515	20240328	105200	289649800	2450	2450	2450	2450	0
516	20240328	105100	289649800	2450	2450	2450	2450	502
517	20240328	105000	288419900	2450	2450	2450	2450	1169
518	20240328	104900	285555850	2450	2450	2450	2450	2
519	20240328	104800	285550950	2450	2450	2450	2450	0
520	20240328	104700	285550950	2450	2450	2450	2450	2
521	20240328	104600	285546050	2450	2445	2450	2445	503
522	20240328	104500	284316210	2445	2445	2445	2445	0
523	20240328	104400	284316210	2445	2440	2445	2440	200
524	20240328	104300	283827215	2440	2425	2440	2425	2301
525	20240328	104200	278221390	2420	2420	2420	2420	1611
526	20240328	104100	274322770	2420	2420	2420	2420	214
527	20240328	104000	273804890	2420	2420	2420	2420	2
528	20240328	103900	273800050	2420	2420	2420	2420	86
529	20240328	103800	273591930	2425	2425	2425	2425	500
530	20240328	103700	272379430	2430	2430	2430	2430	2
531	20240328	103600	272374570	2430	2430	2430	2430	2
532	20240328	103500	272369710	2430	2430	2430	2430	2
533	20240328	103400	272364850	2430	2430	2430	2430	500
534	20240328	103300	271149850	2430	2430	2430	2430	2
535	20240328	103200	271144990	2430	2430	2430	2430	2
536	20240328	103100	271140130	2430	2430	2430	2430	0
537	20240328	103000	271140130	2430	2430	2430	2430	2
538	20240328	102900	271135270	2430	2430	2430	2430	2
539	20240328	102800	271130410	2430	2430	2430	2430	2
540	20240328	102700	271125550	2425	2425	2425	2425	50
541	20240328	102600	271004300	2430	2430	2430	2430	2
542	20240328	102500	270999440	2430	2430	2430	2430	2
543	20240328	102400	270994580	2420	2425	2425	2420	1302
544	20240328	102300	267841915	2430	2425	2430	2425	1305
545	20240328	102200	264677275	2425	2425	2425	2425	2
546	20240328	102100	264672425	2425	2420	2425	2420	4
547	20240328	102000	264662735	2410	2415	2420	2410	6310
548	20240328	101900	249393715	2415	2415	2415	2415	237
549	20240328	101800	248821360	2415	2415	2420	2415	1969
550	20240328	101700	244066220	2415	2400	2415	2400	51
551	20240328	101600	243943805	2415	2415	2415	2415	2
552	20240328	101500	243938975	2400	2405	2415	2400	6767
553	20240328	101400	227673555	2405	2410	2410	2405	1155
554	20240328	101300	224890555	2410	2410	2410	2410	900
555	20240328	101200	222721555	2415	2415	2415	2415	2
556	20240328	101100	222716725	2410	2410	2420	2410	4
557	20240328	101000	222707065	2405	2415	2415	2405	4493
558	20240328	100900	211892050	2420	2420	2420	2420	2
559	20240328	100800	211887210	2420	2420	2420	2420	292
560	20240328	100700	211180570	2420	2420	2420	2420	2
561	20240328	100600	211175730	2420	2420	2420	2420	0
562	20240328	100500	211175730	2420	2420	2420	2420	2
563	20240328	100400	211170890	2420	2420	2420	2415	43
564	20240328	100300	211067030	2420	2425	2425	2420	18
565	20240328	100200	211023420	2425	2425	2425	2425	45
566	20240328	100100	210914295	2425	2425	2425	2425	14
567	20240328	100000	210880345	2425	2425	2425	2425	1002
568	20240328	095900	208450495	2425	2425	2425	2425	0
569	20240328	095800	208450495	2425	2425	2425	2425	1995
570	20240328	095700	203612620	2425	2420	2425	2420	2724
571	20240328	095600	197020535	2420	2420	2420	2420	6
572	20240328	095500	197006015	2420	2420	2420	2415	186
573	20240328	095400	196556755	2420	2420	2420	2420	3
574	20240328	095300	196549495	2415	2420	2420	2415	42
575	20240328	095200	196448055	2420	2420	2420	2420	10
576	20240328	095100	196423855	2420	2420	2420	2420	2
577	20240328	095000	196419015	2420	2425	2425	2420	72
578	20240328	094900	196244765	2420	2420	2420	2420	184
579	20240328	094800	195799485	2420	2415	2420	2415	804
580	20240328	094700	193857805	2420	2420	2420	2420	1004
581	20240328	094600	191428125	2415	2415	2415	2410	4522
582	20240328	094500	180507545	2415	2415	2415	2415	4
583	20240328	094400	180497885	2410	2415	2415	2405	491
584	20240328	094300	179316990	2410	2415	2415	2410	715
585	20240328	094200	177593830	2420	2420	2420	2410	313
586	20240328	094100	176839375	2420	2410	2420	2405	24
587	20240328	094000	176781495	2405	2410	2410	2405	223
588	20240328	093900	176244070	2410	2420	2420	2410	723
589	20240328	093800	174501620	2410	2410	2410	2410	200
590	20240328	093700	174019620	2425	2420	2425	2415	2516
591	20240328	093600	167942685	2415	2420	2420	2410	1101
592	20240328	093500	165289250	2410	2410	2410	2410	1020
593	20240328	093400	162831050	2420	2420	2420	2410	3597
594	20240328	093300	154156480	2420	2410	2420	2410	78
595	20240328	093200	153968460	2410	2420	2420	2410	7
596	20240328	093100	153951570	2420	2420	2420	2420	4
597	20240328	093000	153941890	2420	2420	2420	2420	3
598	20240328	092900	153934630	2415	2435	2435	2395	23948
599	20240328	092800	96346225	2435	2435	2435	2435	0
600	20240328	092700	96346225	2435	2420	2435	2420	5052
601	20240328	092600	84120355	2435	2435	2435	2435	1
602	20240328	092500	84117920	2420	2420	2420	2420	1
603	20240328	092400	84115500	2420	2420	2420	2420	0
604	20240328	092300	84115500	2420	2425	2425	2415	8001
605	20240328	092200	64748085	2435	2435	2435	2435	1
606	20240328	092100	64745650	2425	2425	2425	2425	2227
607	20240328	092000	59345175	2425	2425	2425	2425	0
608	20240328	091900	59345175	2425	2425	2425	2425	0
609	20240328	091800	59345175	2425	2425	2425	2425	1259
610	20240328	091700	56292100	2425	2425	2425	2425	0
611	20240328	091600	56292100	2425	2425	2425	2425	0
612	20240328	091500	56292100	2425	2435	2435	2425	3020
613	20240328	091400	48961045	2440	2430	2440	2425	468
614	20240328	091300	47826125	2440	2440	2440	2430	1027
615	20240328	091200	45320485	2440	2440	2440	2440	300
616	20240328	091100	44588485	2440	2440	2440	2440	1
617	20240328	091000	44586045	2430	2435	2435	2430	159
618	20240328	090900	44199290	2435	2435	2435	2435	239
619	20240328	090800	43617325	2450	2435	2450	2435	22
620	20240328	090700	43563725	2460	2455	2460	2455	3
621	20240328	090600	43556350	2470	2470	2470	2470	0
622	20240328	090500	43556350	2470	2450	2480	2435	4785
623	20240328	090400	31748085	2460	2460	2460	2460	0
624	20240328	090300	31748085	2460	2460	2460	2460	0
625	20240328	090200	31748085	2460	2460	2460	2460	808
626	20240328	090100	29760405	2460	2460	2460	2460	5
627	20240328	090000	29748105	2450	2450	2460	2430	9154