KissMeData/060540/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193800	979903205	2405	2405	2405	2405	3353
3	20240318	193700	979903205	2405	2405	2405	2405	0
4	20240318	193600	979903205	2405	2405	2405	2405	0
5	20240318	193500	979903205	2405	2405	2405	2405	0
6	20240318	193400	979903205	2405	2405	2405	2405	0
7	20240318	193300	979903205	2405	2405	2405	2405	0
8	20240318	193200	979903205	2405	2405	2405	2405	0
9	20240318	193100	979903205	2405	2405	2405	2405	0
10	20240318	193000	979903205	2405	2405	2405	2405	0
11	20240318	192900	979903205	2405	2405	2405	2405	0
12	20240318	192800	979903205	2405	2405	2405	2405	0
13	20240318	192700	979903205	2405	2405	2405	2405	0
14	20240318	192600	979903205	2405	2405	2405	2405	0
15	20240318	192500	979903205	2405	2405	2405	2405	0
16	20240318	192400	979903205	2405	2405	2405	2405	0
17	20240318	192300	979903205	2405	2405	2405	2405	0
18	20240318	192200	979903205	2405	2405	2405	2405	0
19	20240318	192100	979903205	2405	2405	2405	2405	0
20	20240318	192000	979903205	2405	2405	2405	2405	0
21	20240318	191900	979903205	2405	2405	2405	2405	0
22	20240318	191800	979903205	2405	2405	2405	2405	0
23	20240318	191700	979903205	2405	2405	2405	2405	0
24	20240318	191600	979903205	2405	2405	2405	2405	0
25	20240318	191500	979903205	2405	2405	2405	2405	0
26	20240318	191400	979903205	2405	2405	2405	2405	0
27	20240318	191300	979903205	2405	2405	2405	2405	0
28	20240318	191200	979903205	2405	2405	2405	2405	0
29	20240318	191100	979903205	2405	2405	2405	2405	0
30	20240318	191000	979903205	2405	2405	2405	2405	0
31	20240318	190900	979903205	2405	2405	2405	2405	0
32	20240318	190800	979903205	2405	2405	2405	2405	3353
33	20240318	190700	979903205	2405	2405	2405	2405	0
34	20240318	190600	979903205	2405	2405	2405	2405	0
35	20240318	190500	979903205	2405	2405	2405	2405	0
36	20240318	190400	979903205	2405	2405	2405	2405	0
37	20240318	190300	979903205	2405	2405	2405	2405	0
38	20240318	190200	979903205	2405	2405	2405	2405	0
39	20240318	190100	979903205	2405	2405	2405	2405	0
40	20240318	190000	979903205	2405	2405	2405	2405	0
41	20240318	185900	979903205	2405	2405	2405	2405	0
42	20240318	185800	979903205	2405	2405	2405	2405	0
43	20240318	185700	979903205	2405	2405	2405	2405	0
44	20240318	185600	979903205	2405	2405	2405	2405	0
45	20240318	185500	979903205	2405	2405	2405	2405	0
46	20240318	185400	979903205	2405	2405	2405	2405	0
47	20240318	185300	979903205	2405	2405	2405	2405	0
48	20240318	185200	979903205	2405	2405	2405	2405	0
49	20240318	185100	979903205	2405	2405	2405	2405	0
50	20240318	185000	979903205	2405	2405	2405	2405	0
51	20240318	184900	979903205	2405	2405	2405	2405	0
52	20240318	184800	979903205	2405	2405	2405	2405	0
53	20240318	184700	979903205	2405	2405	2405	2405	0
54	20240318	184600	979903205	2405	2405	2405	2405	0
55	20240318	184500	979903205	2405	2405	2405	2405	0
56	20240318	184400	979903205	2405	2405	2405	2405	0
57	20240318	184300	979903205	2405	2405	2405	2405	0
58	20240318	184200	979903205	2405	2405	2405	2405	0
59	20240318	184100	979903205	2405	2405	2405	2405	0
60	20240318	184000	979903205	2405	2405	2405	2405	0
61	20240318	183900	979903205	2405	2405	2405	2405	0
62	20240318	183800	979903205	2405	2405	2405	2405	3353
63	20240318	183700	979903205	2405	2405	2405	2405	0
64	20240318	183600	979903205	2405	2405	2405	2405	0
65	20240318	183500	979903205	2405	2405	2405	2405	0
66	20240318	183400	979903205	2405	2405	2405	2405	0
67	20240318	183300	979903205	2405	2405	2405	2405	0
68	20240318	183200	979903205	2405	2405	2405	2405	0
69	20240318	183100	979903205	2405	2405	2405	2405	0
70	20240318	183000	979903205	2405	2405	2405	2405	0
71	20240318	182900	979903205	2405	2405	2405	2405	0
72	20240318	182800	979903205	2405	2405	2405	2405	0
73	20240318	182700	979903205	2405	2405	2405	2405	0
74	20240318	182600	979903205	2405	2405	2405	2405	0
75	20240318	182500	979903205	2405	2405	2405	2405	0
76	20240318	182400	979903205	2405	2405	2405	2405	0
77	20240318	182300	979903205	2405	2405	2405	2405	0
78	20240318	182200	979903205	2405	2405	2405	2405	0
79	20240318	182100	979903205	2405	2405	2405	2405	0
80	20240318	182000	979903205	2405	2405	2405	2405	0
81	20240318	181900	979903205	2405	2405	2405	2405	0
82	20240318	181800	979903205	2405	2405	2405	2405	0
83	20240318	181700	979903205	2405	2405	2405	2405	0
84	20240318	181600	979903205	2405	2405	2405	2405	0
85	20240318	181500	979903205	2405	2405	2405	2405	0
86	20240318	181400	979903205	2405	2405	2405	2405	0
87	20240318	181300	979903205	2405	2405	2405	2405	0
88	20240318	181200	979903205	2405	2405	2405	2405	0
89	20240318	181100	979903205	2405	2405	2405	2405	0
90	20240318	181000	979903205	2405	2405	2405	2405	0
91	20240318	180900	979903205	2405	2405	2405	2405	0
92	20240318	180800	979903205	2405	2405	2405	2405	3353
93	20240318	180700	979903205	2405	2405	2405	2405	0
94	20240318	180600	979903205	2405	2405	2405	2405	0
95	20240318	180500	979903205	2405	2405	2405	2405	0
96	20240318	180400	979903205	2405	2405	2405	2405	0
97	20240318	180300	979903205	2405	2405	2405	2405	0
98	20240318	180200	979903205	2405	2405	2405	2405	0
99	20240318	180100	979903205	2405	2405	2405	2405	0
100	20240318	180000	979903205	2405	2405	2405	2405	0
101	20240318	175900	979903205	2405	2405	2405	2405	0
102	20240318	175800	979903205	2405	2405	2405	2405	0
103	20240318	175700	979903205	2405	2405	2405	2405	0
104	20240318	175600	979903205	2405	2405	2405	2405	0
105	20240318	175500	979903205	2405	2405	2405	2405	0
106	20240318	175400	979903205	2405	2405	2405	2405	0
107	20240318	175300	979903205	2405	2405	2405	2405	0
108	20240318	175200	979903205	2405	2405	2405	2405	0
109	20240318	175100	979903205	2405	2405	2405	2405	0
110	20240318	175000	979903205	2405	2405	2405	2405	0
111	20240318	174900	979903205	2405	2405	2405	2405	0
112	20240318	174800	979903205	2405	2405	2405	2405	0
113	20240318	174700	979903205	2405	2405	2405	2405	0
114	20240318	174600	979903205	2405	2405	2405	2405	0
115	20240318	174500	979903205	2405	2405	2405	2405	0
116	20240318	174400	979903205	2405	2405	2405	2405	0
117	20240318	174300	979903205	2405	2405	2405	2405	0
118	20240318	174200	979903205	2405	2405	2405	2405	0
119	20240318	174100	979903205	2405	2405	2405	2405	0
120	20240318	174000	979903205	2405	2405	2405	2405	0
121	20240318	173900	979903205	2405	2405	2405	2405	0
122	20240318	173800	979903205	2405	2405	2405	2405	3353
123	20240318	173700	979903205	2405	2405	2405	2405	0
124	20240318	173600	979903205	2405	2405	2405	2405	0
125	20240318	173500	979903205	2405	2405	2405	2405	0
126	20240318	173400	979903205	2405	2405	2405	2405	0
127	20240318	173300	979903205	2405	2405	2405	2405	0
128	20240318	173200	979903205	2405	2405	2405	2405	0
129	20240318	173100	979903205	2405	2405	2405	2405	0
130	20240318	173000	979903205	2405	2405	2405	2405	0
131	20240318	172900	979903205	2405	2405	2405	2405	0
132	20240318	172800	979903205	2405	2405	2405	2405	0
133	20240318	172700	979903205	2405	2405	2405	2405	0
134	20240318	172600	979903205	2405	2405	2405	2405	0
135	20240318	172500	979903205	2405	2405	2405	2405	0
136	20240318	172400	979903205	2405	2405	2405	2405	0
137	20240318	172300	979903205	2405	2405	2405	2405	0
138	20240318	172200	979903205	2405	2405	2405	2405	0
139	20240318	172100	979903205	2405	2405	2405	2405	0
140	20240318	172000	979903205	2405	2405	2405	2405	0
141	20240318	171900	979903205	2405	2405	2405	2405	0
142	20240318	171800	979903205	2405	2405	2405	2405	0
143	20240318	171700	979903205	2405	2405	2405	2405	0
144	20240318	171600	979903205	2405	2405	2405	2405	0
145	20240318	171500	979903205	2405	2405	2405	2405	0
146	20240318	171400	979903205	2405	2405	2405	2405	0
147	20240318	171300	979903205	2405	2405	2405	2405	0
148	20240318	171200	979903205	2405	2405	2405	2405	0
149	20240318	171100	979903205	2405	2405	2405	2405	0
150	20240318	171000	979903205	2405	2405	2405	2405	0
151	20240318	170900	979903205	2405	2405	2405	2405	0
152	20240318	170800	979903205	2405	2405	2405	2405	3353
153	20240318	170700	979903205	2405	2405	2405	2405	0
154	20240318	170600	979903205	2405	2405	2405	2405	0
155	20240318	170500	979903205	2405	2405	2405	2405	0
156	20240318	170400	979903205	2405	2405	2405	2405	0
157	20240318	170300	979903205	2405	2405	2405	2405	0
158	20240318	170200	979903205	2405	2405	2405	2405	0
159	20240318	170100	979903205	2405	2405	2405	2405	0
160	20240318	170000	979903205	2405	2405	2405	2405	0
161	20240318	165900	979903205	2405	2405	2405	2405	0
162	20240318	165800	979903205	2405	2405	2405	2405	0
163	20240318	165700	979903205	2405	2405	2405	2405	0
164	20240318	165600	979903205	2405	2405	2405	2405	0
165	20240318	165500	979903205	2405	2405	2405	2405	0
166	20240318	165400	979903205	2405	2405	2405	2405	0
167	20240318	165300	979903205	2405	2405	2405	2405	0
168	20240318	165200	979903205	2405	2405	2405	2405	0
169	20240318	165100	979903205	2405	2405	2405	2405	0
170	20240318	165000	979903205	2405	2405	2405	2405	0
171	20240318	164900	979903205	2405	2405	2405	2405	0
172	20240318	164800	979903205	2405	2405	2405	2405	0
173	20240318	164700	979903205	2405	2405	2405	2405	0
174	20240318	164600	979903205	2405	2405	2405	2405	0
175	20240318	164500	979903205	2405	2405	2405	2405	0
176	20240318	164400	979903205	2405	2405	2405	2405	0
177	20240318	164300	979903205	2405	2405	2405	2405	0
178	20240318	164200	979903205	2405	2405	2405	2405	0
179	20240318	164100	979903205	2405	2405	2405	2405	0
180	20240318	164000	979903205	2405	2405	2405	2405	0
181	20240318	163900	979903205	2405	2405	2405	2405	0
182	20240318	163800	979903205	2405	2405	2405	2405	3353
183	20240318	163700	979903205	2405	2405	2405	2405	0
184	20240318	163600	979903205	2405	2405	2405	2405	0
185	20240318	163500	979903205	2405	2405	2405	2405	0
186	20240318	163400	979903205	2405	2405	2405	2405	0
187	20240318	163300	979903205	2405	2405	2405	2405	0
188	20240318	163200	979903205	2405	2405	2405	2405	0
189	20240318	163100	979903205	2405	2405	2405	2405	0
190	20240318	163000	979903205	2405	2405	2405	2405	0
191	20240318	162900	979903205	2405	2405	2405	2405	0
192	20240318	162800	979903205	2405	2405	2405	2405	0
193	20240318	162700	979903205	2405	2405	2405	2405	0
194	20240318	162600	979903205	2405	2405	2405	2405	0
195	20240318	162500	979903205	2405	2405	2405	2405	0
196	20240318	162400	979903205	2405	2405	2405	2405	0
197	20240318	162300	979903205	2405	2405	2405	2405	0
198	20240318	162200	979903205	2405	2405	2405	2405	0
199	20240318	162100	979903205	2405	2405	2405	2405	0
200	20240318	162000	979903205	2405	2405	2405	2405	0
201	20240318	161900	979903205	2405	2405	2405	2405	0
202	20240318	161800	979903205	2405	2405	2405	2405	0
203	20240318	161700	979903205	2405	2405	2405	2405	0
204	20240318	161600	979903205	2405	2405	2405	2405	0
205	20240318	161500	979903205	2405	2405	2405	2405	0
206	20240318	161400	979903205	2405	2405	2405	2405	0
207	20240318	161300	979903205	2405	2405	2405	2405	0
208	20240318	161200	979903205	2405	2405	2405	2405	0
209	20240318	161100	979903205	2405	2405	2405	2405	0
210	20240318	161000	979903205	2405	2405	2405	2405	0
211	20240318	160900	979903205	2405	2405	2405	2405	0
212	20240318	160800	979903205	2405	2405	2405	2405	3353
213	20240318	160700	979903205	2405	2405	2405	2405	0
214	20240318	160600	979903205	2405	2405	2405	2405	0
215	20240318	160500	979903205	2405	2405	2405	2405	0
216	20240318	160400	979903205	2405	2405	2405	2405	0
217	20240318	160300	979903205	2405	2405	2405	2405	0
218	20240318	160200	979903205	2405	2405	2405	2405	0
219	20240318	160100	979903205	2405	2405	2405	2405	0
220	20240318	160000	979903205	2405	2405	2405	2405	0
221	20240318	155900	979903205	2405	2405	2405	2405	0
222	20240318	155800	979903205	2405	2405	2405	2405	0
223	20240318	155700	979903205	2405	2405	2405	2405	0
224	20240318	155600	979903205	2405	2405	2405	2405	0
225	20240318	155500	979903205	2405	2405	2405	2405	0
226	20240318	155400	979903205	2405	2405	2405	2405	0
227	20240318	155300	979903205	2405	2405	2405	2405	0
228	20240318	155200	979903205	2405	2405	2405	2405	0
229	20240318	155100	979903205	2405	2405	2405	2405	0
230	20240318	155000	979903205	2405	2405	2405	2405	0
231	20240318	154900	979903205	2405	2405	2405	2405	0
232	20240318	154800	979903205	2405	2405	2405	2405	0
233	20240318	154700	979903205	2405	2405	2405	2405	0
234	20240318	154600	979903205	2405	2405	2405	2405	0
235	20240318	154500	979903205	2405	2405	2405	2405	0
236	20240318	154400	979903205	2405	2405	2405	2405	0
237	20240318	154300	979903205	2405	2405	2405	2405	0
238	20240318	154200	979903205	2405	2405	2405	2405	0
239	20240318	154100	979903205	2405	2405	2405	2405	0
240	20240318	154000	979903205	2405	2405	2405	2405	0
241	20240318	153900	979903205	2405	2405	2405	2405	0
242	20240318	153800	979903205	2405	2405	2405	2405	3353
243	20240318	153700	979903205	2405	2405	2405	2405	0
244	20240318	153600	979903205	2405	2405	2405	2405	0
245	20240318	153500	979903205	2405	2405	2405	2405	0
246	20240318	153400	979903205	2405	2405	2405	2405	0
247	20240318	153300	979903205	2405	2405	2405	2405	0
248	20240318	153200	979903205	2405	2405	2405	2405	0
249	20240318	153100	979903205	2405	2405	2405	2405	0
250	20240318	153000	979903205	2405	2405	2405	2405	3353
251	20240318	152900	971839240	2430	2430	2430	2430	0
252	20240318	152800	971839240	2430	2430	2430	2430	0
253	20240318	152700	971839240	2430	2430	2430	2430	0
254	20240318	152600	971839240	2430	2430	2430	2430	0
255	20240318	152500	971839240	2430	2430	2430	2430	0
256	20240318	152400	971839240	2430	2430	2430	2430	0
257	20240318	152300	971839240	2430	2430	2430	2430	0
258	20240318	152200	971839240	2430	2430	2430	2430	0
259	20240318	152100	971839240	2430	2430	2430	2430	0
260	20240318	152000	971839240	2430	2430	2430	2430	0
261	20240318	151900	971839240	2430	2410	2430	2410	1147
262	20240318	151800	969055825	2410	2425	2425	2410	2844
263	20240318	151700	962185260	2430	2430	2430	2430	9
264	20240318	151600	962163390	2435	2445	2445	2435	60
265	20240318	151500	962017030	2440	2460	2465	2435	3497
266	20240318	151400	953426435	2425	2425	2465	2425	10666
267	20240318	151300	927304940	2440	2395	2450	2395	30106
268	20240318	151200	854248595	2400	2410	2410	2400	1610
269	20240318	151100	850384585	2405	2405	2410	2405	1559
270	20240318	151000	846635180	2405	2400	2405	2400	708
271	20240318	150900	844935975	2400	2395	2400	2395	96
272	20240318	150800	844706050	2395	2400	2400	2395	141
273	20240318	150700	844368350	2395	2395	2395	2395	573
274	20240318	150600	842996015	2395	2395	2395	2395	0
275	20240318	150500	842996015	2395	2395	2395	2395	313
276	20240318	150400	842246380	2395	2395	2395	2395	0
277	20240318	150300	842246380	2395	2395	2395	2395	0
278	20240318	150200	842246380	2395	2395	2395	2395	5
279	20240318	150100	842234405	2395	2395	2395	2395	12
280	20240318	150000	842205665	2395	2395	2395	2395	5
281	20240318	145900	842193690	2390	2395	2395	2390	12
282	20240318	145800	842165000	2400	2400	2400	2400	101
283	20240318	145700	841922600	2400	2395	2400	2395	421
284	20240318	145600	840914300	2395	2395	2395	2395	2
285	20240318	145500	840909510	2395	2395	2395	2395	0
286	20240318	145400	840909510	2395	2395	2395	2395	22
287	20240318	145300	840856820	2390	2390	2390	2390	740
288	20240318	145200	839088220	2390	2390	2390	2390	100
289	20240318	145100	838849220	2390	2395	2395	2390	2495
290	20240318	145000	832881100	2395	2390	2395	2390	2001
291	20240318	144900	828098705	2395	2395	2395	2395	0
292	20240318	144800	828098705	2395	2395	2395	2395	1
293	20240318	144700	828096310	2385	2385	2385	2385	1
294	20240318	144600	828093925	2390	2390	2390	2390	0
295	20240318	144500	828093925	2390	2395	2395	2390	551
296	20240318	144400	826776280	2390	2390	2390	2390	331
297	20240318	144300	825985190	2390	2385	2390	2385	1139
298	20240318	144200	823262995	2385	2385	2385	2385	503
299	20240318	144100	822063340	2380	2380	2380	2380	0
300	20240318	144000	822063340	2380	2380	2380	2380	0
301	20240318	143900	822063340	2380	2385	2385	2380	91
302	20240318	143800	821846500	2380	2380	2380	2380	0
303	20240318	143700	821846500	2380	2380	2380	2380	102
304	20240318	143600	821603740	2380	2385	2385	2380	13
305	20240318	143500	821572785	2385	2385	2390	2380	23
306	20240318	143400	821517975	2385	2385	2385	2385	1106
307	20240318	143300	818880165	2385	2385	2385	2385	3
308	20240318	143200	818873010	2380	2380	2380	2380	0
309	20240318	143100	818873010	2380	2380	2380	2380	0
310	20240318	143000	818873010	2380	2380	2380	2380	1700
311	20240318	142900	814827010	2380	2385	2385	2380	1677
312	20240318	142800	810827385	2385	2390	2390	2385	37
313	20240318	142700	810738965	2385	2385	2385	2385	1
314	20240318	142600	810736580	2385	2385	2385	2385	562
315	20240318	142500	809396210	2390	2390	2390	2390	0
316	20240318	142400	809396210	2390	2390	2390	2390	0
317	20240318	142300	809396210	2390	2390	2390	2390	0
318	20240318	142200	809396210	2390	2390	2390	2390	301
319	20240318	142100	808676820	2385	2385	2385	2385	3485
320	20240318	142000	800365095	2385	2390	2390	2385	10
321	20240318	141900	800341225	2390	2390	2390	2385	8
322	20240318	141800	800322115	2390	2390	2390	2390	2
323	20240318	141700	800317335	2395	2390	2395	2390	22
324	20240318	141600	800264665	2390	2390	2390	2385	7
325	20240318	141500	800247940	2395	2395	2395	2395	50
326	20240318	141400	800128190	2395	2395	2395	2395	0
327	20240318	141300	800128190	2395	2395	2395	2395	0
328	20240318	141200	800128190	2395	2395	2395	2395	0
329	20240318	141100	800128190	2395	2395	2395	2395	1
330	20240318	141000	800125795	2390	2390	2390	2390	189
331	20240318	140900	799674085	2390	2390	2390	2390	0
332	20240318	140800	799674085	2390	2390	2390	2390	0
333	20240318	140700	799674085	2390	2390	2390	2390	211
334	20240318	140600	799169795	2390	2390	2390	2390	1
335	20240318	140500	799167405	2395	2395	2395	2395	2
336	20240318	140400	799162615	2395	2390	2395	2390	2093
337	20240318	140300	794159910	2385	2390	2390	2385	6
338	20240318	140200	794145590	2390	2390	2390	2390	2
339	20240318	140100	794140810	2385	2390	2390	2385	5
340	20240318	140000	794128865	2385	2390	2390	2385	7
341	20240318	135900	794112160	2390	2395	2395	2390	1117
342	20240318	135800	791442520	2395	2395	2395	2395	18
343	20240318	135700	791399410	2400	2400	2400	2400	0
344	20240318	135600	791399410	2400	2400	2400	2400	0
345	20240318	135500	791399410	2400	2400	2400	2400	167
346	20240318	135400	790998610	2400	2400	2400	2395	86
347	20240318	135300	790792620	2405	2400	2405	2400	1021
348	20240318	135200	788342215	2400	2400	2400	2400	3
349	20240318	135100	788335015	2400	2400	2400	2400	112
350	20240318	135000	788066215	2390	2400	2400	2390	4
351	20240318	134900	788056640	2400	2400	2400	2400	13
352	20240318	134800	788025440	2400	2400	2400	2400	0
353	20240318	134700	788025440	2400	2400	2400	2400	0
354	20240318	134600	788025440	2400	2400	2400	2400	0
355	20240318	134500	788025440	2400	2395	2400	2395	600
356	20240318	134400	786585480	2390	2395	2395	2390	1243
357	20240318	134300	783614705	2395	2395	2395	2395	0
358	20240318	134200	783614705	2395	2395	2395	2395	0
359	20240318	134100	783614705	2395	2395	2395	2395	0
360	20240318	134000	783614705	2395	2395	2395	2395	0
361	20240318	133900	783614705	2395	2395	2395	2395	0
362	20240318	133800	783614705	2395	2395	2395	2395	40
363	20240318	133700	783518905	2395	2395	2395	2395	3
364	20240318	133600	783511720	2395	2390	2395	2390	26
365	20240318	133500	783449455	2390	2395	2395	2390	6
366	20240318	133400	783435110	2395	2395	2395	2395	0
367	20240318	133300	783435110	2395	2395	2395	2395	2
368	20240318	133200	783430320	2395	2395	2395	2395	0
369	20240318	133100	783430320	2395	2395	2395	2395	1
370	20240318	133000	783427925	2390	2390	2390	2390	203
371	20240318	132900	782942755	2395	2395	2395	2395	656
372	20240318	132800	781371635	2395	2400	2400	2395	83
373	20240318	132700	781172845	2405	2405	2405	2405	1
374	20240318	132600	781170440	2410	2410	2410	2410	1
375	20240318	132500	781168030	2410	2410	2410	2410	1
376	20240318	132400	781165620	2420	2415	2420	2415	302
377	20240318	132300	780435005	2395	2400	2420	2395	2003
378	20240318	132200	775607290	2400	2400	2400	2400	2
379	20240318	132100	775602490	2390	2395	2395	2390	1188
380	20240318	132000	772763165	2390	2390	2390	2390	0
381	20240318	131900	772763165	2390	2400	2400	2390	4886
382	20240318	131800	761075620	2395	2395	2395	2395	3
383	20240318	131700	761068435	2400	2395	2410	2395	69
384	20240318	131600	760903140	2395	2390	2395	2385	3
385	20240318	131500	760895970	2400	2385	2400	2385	3
386	20240318	131400	760888800	2385	2385	2385	2385	5
387	20240318	131300	760876875	2400	2400	2400	2400	106
388	20240318	131200	760622475	2385	2390	2400	2385	18
389	20240318	131100	760579500	2390	2390	2390	2390	271
390	20240318	131000	759931810	2395	2395	2395	2395	200
391	20240318	130900	759452810	2390	2395	2395	2390	2
392	20240318	130800	759448025	2400	2405	2410	2400	724
393	20240318	130700	757710400	2410	2410	2410	2410	0
394	20240318	130600	757710400	2410	2410	2410	2410	0
395	20240318	130500	757710400	2410	2430	2430	2410	1075
396	20240318	130400	755114305	2440	2425	2440	2425	501
397	20240318	130300	753895690	2410	2395	2455	2395	22223
398	20240318	130200	699964665	2400	2400	2400	2400	1
399	20240318	130100	699962265	2385	2370	2425	2370	21331
400	20240318	130000	648722005	2365	2365	2365	2365	0
401	20240318	125900	648722005	2365	2365	2365	2365	0
402	20240318	125800	648722005	2365	2365	2365	2365	1064
403	20240318	125700	646205645	2365	2365	2365	2365	51
404	20240318	125600	646085030	2380	2380	2380	2380	0
405	20240318	125500	646085030	2380	2375	2380	2360	31304
406	20240318	125400	572121280	2375	2375	2375	2375	0
407	20240318	125300	572121280	2375	2375	2375	2375	5
408	20240318	125200	572109405	2385	2380	2385	2370	505
409	20240318	125100	570907530	2375	2375	2375	2375	0
410	20240318	125000	570907530	2375	2375	2375	2360	14142
411	20240318	124900	537453710	2375	2375	2375	2375	0
412	20240318	124800	537453710	2375	2375	2375	2375	0
413	20240318	124700	537453710	2375	2375	2375	2375	2
414	20240318	124600	537448960	2370	2370	2370	2370	2
415	20240318	124500	537444220	2380	2375	2380	2365	16950
416	20240318	124400	497232410	2380	2380	2380	2380	6
417	20240318	124300	497218130	2375	2390	2395	2375	25104
418	20240318	124200	437507750	2390	2390	2390	2390	302
419	20240318	124100	436785970	2395	2395	2395	2395	0
420	20240318	124000	436785970	2395	2395	2395	2395	0
421	20240318	123900	436785970	2395	2395	2395	2395	100
422	20240318	123800	436546470	2395	2395	2395	2395	0
423	20240318	123700	436546470	2395	2395	2395	2395	50
424	20240318	123600	436426720	2400	2385	2400	2385	394
425	20240318	123500	435487005	2400	2400	2400	2400	0
426	20240318	123400	435487005	2400	2400	2400	2400	0
427	20240318	123300	435487005	2400	2385	2400	2385	2887
428	20240318	123200	428601495	2400	2400	2400	2385	6002
429	20240318	123100	414284545	2390	2390	2390	2390	349
430	20240318	123000	413450435	2400	2400	2400	2400	1
431	20240318	122900	413448035	2390	2395	2395	2390	1041
432	20240318	122800	410959950	2395	2395	2395	2395	1
433	20240318	122700	410957555	2405	2405	2405	2395	4
434	20240318	122600	410947955	2395	2395	2395	2395	30
435	20240318	122500	410876105	2395	2395	2395	2395	0
436	20240318	122400	410876105	2395	2395	2395	2395	0
437	20240318	122300	410876105	2395	2395	2395	2395	0
438	20240318	122200	410876105	2395	2395	2395	2395	2
439	20240318	122100	410871315	2395	2395	2395	2395	2
440	20240318	122000	410866525	2395	2395	2395	2395	6
441	20240318	121900	410852155	2390	2395	2395	2390	104
442	20240318	121800	410603585	2390	2390	2390	2390	1000
443	20240318	121700	408213585	2400	2400	2400	2400	0
444	20240318	121600	408213585	2400	2400	2400	2400	0
445	20240318	121500	408213585	2400	2395	2400	2395	1000
446	20240318	121400	405813590	2390	2390	2390	2390	4
447	20240318	121300	405804030	2400	2395	2400	2395	2
448	20240318	121200	405799235	2390	2390	2390	2390	5000
449	20240318	121100	393849235	2390	2395	2395	2390	2000
450	20240318	121000	389066955	2395	2395	2395	2395	1
451	20240318	120900	389064560	2395	2395	2395	2395	3
452	20240318	120800	389057375	2395	2395	2395	2395	6658
453	20240318	120700	373111465	2400	2400	2400	2395	567
454	20240318	120600	371753440	2400	2400	2400	2400	4
455	20240318	120500	371743840	2400	2400	2400	2400	342
456	20240318	120400	370923040	2415	2400	2415	2395	112
457	20240318	120300	370654705	2400	2400	2400	2400	886
458	20240318	120200	368528305	2400	2400	2400	2400	101
459	20240318	120100	368285905	2400	2400	2400	2400	0
460	20240318	120000	368285905	2400	2400	2400	2400	368
461	20240318	115900	367402705	2395	2400	2400	2395	364
462	20240318	115800	366530765	2400	2400	2400	2400	130
463	20240318	115700	366218765	2400	2400	2400	2400	56
464	20240318	115600	366084365	2400	2400	2400	2400	1093
465	20240318	115500	363461165	2400	2400	2400	2400	0
466	20240318	115400	363461165	2400	2400	2400	2400	1000
467	20240318	115300	361061165	2415	2400	2415	2400	20
468	20240318	115200	361013150	2400	2400	2400	2400	341
469	20240318	115100	360194750	2400	2400	2400	2400	140
470	20240318	115000	359858750	2400	2400	2400	2400	1000
471	20240318	114900	357458750	2405	2400	2405	2400	1385
472	20240318	114800	354132850	2400	2400	2400	2400	500
473	20240318	114700	352932850	2400	2415	2415	2400	1097
474	20240318	114600	350297915	2415	2415	2415	2415	0
475	20240318	114500	350297915	2415	2415	2415	2415	0
476	20240318	114400	350297915	2415	2415	2415	2415	1
477	20240318	114300	350295500	2410	2410	2410	2410	0
478	20240318	114200	350295500	2410	2410	2410	2410	0
479	20240318	114100	350295500	2410	2415	2415	2410	3
480	20240318	114000	350288265	2415	2410	2415	2405	15
481	20240318	113900	350252160	2400	2400	2400	2400	6179
482	20240318	113800	335422560	2405	2410	2410	2405	8724
483	20240318	113700	314420360	2415	2420	2420	2415	8
484	20240318	113600	314401030	2415	2415	2415	2415	0
485	20240318	113500	314401030	2415	2415	2415	2415	6
486	20240318	113400	314386540	2420	2420	2420	2420	1
487	20240318	113300	314384120	2410	2410	2410	2410	0
488	20240318	113200	314384120	2410	2410	2410	2410	118
489	20240318	113100	314099740	2415	2415	2415	2415	1
490	20240318	113000	314097325	2415	2415	2415	2415	0
491	20240318	112900	314097325	2415	2415	2415	2415	4
492	20240318	112800	314087665	2420	2420	2420	2420	0
493	20240318	112700	314087665	2420	2420	2420	2420	119
494	20240318	112600	313799685	2420	2420	2420	2420	0
495	20240318	112500	313799685	2420	2420	2420	2420	0
496	20240318	112400	313799685	2420	2420	2420	2420	0
497	20240318	112300	313799685	2420	2420	2420	2420	0
498	20240318	112200	313799685	2420	2420	2420	2420	0
499	20240318	112100	313799685	2420	2410	2420	2410	211
500	20240318	112000	313291165	2420	2420	2420	2420	144
501	20240318	111900	312942685	2420	2420	2420	2420	1
502	20240318	111800	312940265	2415	2415	2415	2415	0
503	20240318	111700	312940265	2415	2415	2415	2415	0
504	20240318	111600	312940265	2415	2415	2415	2415	414
505	20240318	111500	311940455	2410	2410	2410	2410	3
506	20240318	111400	311933225	2410	2415	2415	2410	14921
507	20240318	111300	275973610	2410	2410	2410	2410	0
508	20240318	111200	275973610	2410	2410	2410	2410	1
509	20240318	111100	275971200	2410	2410	2410	2410	0
510	20240318	111000	275971200	2410	2410	2410	2410	0
511	20240318	110900	275971200	2410	2410	2410	2410	0
512	20240318	110800	275971200	2410	2410	2410	2410	0
513	20240318	110700	275971200	2410	2410	2410	2410	0
514	20240318	110600	275971200	2410	2410	2410	2410	0
515	20240318	110500	275971200	2410	2410	2410	2410	1074
516	20240318	110400	273382860	2410	2410	2410	2410	1
517	20240318	110300	273380450	2415	2415	2415	2415	0
518	20240318	110200	273380450	2415	2415	2415	2415	0
519	20240318	110100	273380450	2415	2415	2415	2415	1
520	20240318	110000	273378035	2415	2415	2415	2415	0
521	20240318	105900	273378035	2415	2415	2415	2415	3
522	20240318	105800	273370790	2410	2410	2410	2410	0
523	20240318	105700	273370790	2410	2410	2410	2410	0
524	20240318	105600	273370790	2410	2410	2410	2410	180
525	20240318	105500	272936990	2410	2415	2415	2410	831
526	20240318	105400	270933020	2420	2420	2420	2420	0
527	20240318	105300	270933020	2420	2420	2420	2420	0
528	20240318	105200	270933020	2420	2420	2420	2420	0
529	20240318	105100	270933020	2420	2420	2420	2420	0
530	20240318	105000	270933020	2420	2420	2420	2420	14
531	20240318	104900	270899140	2420	2420	2420	2420	0
532	20240318	104800	270899140	2420	2420	2420	2420	0
533	20240318	104700	270899140	2420	2420	2420	2420	142
534	20240318	104600	270555500	2420	2420	2420	2420	1
535	20240318	104500	270553080	2405	2405	2405	2405	0
536	20240318	104400	270553080	2405	2415	2415	2405	2163
537	20240318	104300	265340425	2420	2420	2420	2420	0
538	20240318	104200	265340425	2420	2420	2420	2420	0
539	20240318	104100	265340425	2420	2420	2420	2420	0
540	20240318	104000	265340425	2420	2420	2420	2420	0
541	20240318	103900	265340425	2420	2420	2420	2420	430
542	20240318	103800	264299825	2420	2420	2420	2420	0
543	20240318	103700	264299825	2420	2420	2420	2420	0
544	20240318	103600	264299825	2420	2420	2420	2420	5
545	20240318	103500	264287725	2420	2415	2420	2415	4402
546	20240318	103400	253656885	2415	2420	2420	2415	200
547	20240318	103300	253173880	2420	2420	2420	2420	0
548	20240318	103200	253173880	2420	2420	2420	2420	1
549	20240318	103100	253171460	2420	2420	2420	2420	3
550	20240318	103000	253164200	2425	2420	2425	2420	1304
551	20240318	102900	250008515	2420	2420	2420	2415	2296
552	20240318	102800	244455195	2415	2420	2420	2415	5
553	20240318	102700	244443110	2420	2420	2420	2420	0
554	20240318	102600	244443110	2420	2420	2420	2420	1
555	20240318	102500	244440690	2410	2410	2410	2410	0
556	20240318	102400	244440690	2410	2410	2410	2410	0
557	20240318	102300	244440690	2410	2425	2425	2410	2350
558	20240318	102200	238775750	2420	2420	2420	2420	0
559	20240318	102100	238775750	2420	2420	2420	2420	559
560	20240318	102000	237422970	2420	2420	2420	2420	107
561	20240318	101900	237164030	2420	2420	2420	2420	0
562	20240318	101800	237164030	2420	2420	2420	2420	0
563	20240318	101700	237164030	2420	2420	2420	2420	0
564	20240318	101600	237164030	2420	2425	2425	2420	1642
565	20240318	101500	233189565	2430	2430	2430	2430	4
566	20240318	101400	233179845	2430	2430	2430	2430	0
567	20240318	101300	233179845	2430	2430	2430	2430	1
568	20240318	101200	233177415	2435	2435	2435	2435	0
569	20240318	101100	233177415	2435	2435	2435	2435	1
570	20240318	101000	233174980	2435	2435	2435	2435	17
571	20240318	100900	233133585	2440	2440	2440	2440	0
572	20240318	100800	233133585	2440	2440	2440	2440	0
573	20240318	100700	233133585	2440	2440	2440	2440	3
574	20240318	100600	233126265	2440	2435	2440	2435	125
575	20240318	100500	232821385	2440	2435	2440	2435	996
576	20240318	100400	230396120	2435	2435	2435	2435	0
577	20240318	100300	230396120	2435	2435	2435	2435	0
578	20240318	100200	230396120	2435	2435	2435	2435	82
579	20240318	100100	230196450	2435	2430	2435	2430	4
580	20240318	100000	230186715	2430	2430	2430	2430	0
581	20240318	095900	230186715	2430	2430	2430	2430	0
582	20240318	095800	230186715	2430	2430	2430	2430	0
583	20240318	095700	230186715	2430	2430	2430	2430	18
584	20240318	095600	230142975	2430	2430	2430	2430	0
585	20240318	095500	230142975	2430	2430	2430	2430	0
586	20240318	095400	230142975	2430	2430	2430	2430	0
587	20240318	095300	230142975	2430	2430	2430	2430	0
588	20240318	095200	230142975	2430	2430	2430	2430	0
589	20240318	095100	230142975	2430	2430	2430	2430	0
590	20240318	095000	230142975	2430	2430	2430	2430	405
591	20240318	094900	229158825	2425	2425	2425	2425	305
592	20240318	094800	228419200	2430	2430	2430	2430	0
593	20240318	094700	228419200	2430	2430	2430	2430	0
594	20240318	094600	228419200	2430	2430	2430	2430	1
595	20240318	094500	228416770	2420	2420	2420	2420	0
596	20240318	094400	228416770	2420	2420	2420	2420	500
597	20240318	094300	227206770	2425	2425	2425	2425	758
598	20240318	094200	225368620	2425	2425	2425	2425	0
599	20240318	094100	225368620	2425	2425	2425	2425	0
600	20240318	094000	225368620	2425	2425	2425	2425	343
601	20240318	093900	224536845	2425	2425	2425	2425	6
602	20240318	093800	224522295	2415	2425	2425	2415	850
603	20240318	093700	222465295	2425	2425	2425	2425	50
604	20240318	093600	222344045	2425	2420	2425	2420	1202
605	20240318	093500	219435200	2425	2420	2425	2420	3394
606	20240318	093400	211217250	2420	2420	2420	2420	901
607	20240318	093300	209036830	2420	2420	2420	2420	0
608	20240318	093200	209036830	2420	2420	2420	2420	3630
609	20240318	093100	200252230	2420	2410	2420	2405	1928
610	20240318	093000	195589245	2415	2415	2415	2415	0
611	20240318	092900	195589245	2415	2415	2415	2415	78
612	20240318	092800	195400875	2415	2415	2415	2415	324
613	20240318	092700	194618415	2415	2415	2415	2415	0
614	20240318	092600	194618415	2415	2415	2415	2410	932
615	20240318	092500	192367665	2405	2405	2405	2405	621
616	20240318	092400	190874160	2415	2415	2415	2415	0
617	20240318	092300	190874160	2415	2415	2420	2415	1156
618	20240318	092200	188082410	2405	2405	2405	2405	1
619	20240318	092100	188080005	2415	2410	2415	2410	52
620	20240318	092000	187954680	2415	2415	2415	2405	19
621	20240318	091900	187908960	2405	2410	2410	2405	390
622	20240318	091800	186970800	2400	2410	2410	2400	3424
623	20240318	091700	178742430	2415	2410	2415	2410	3854
624	20240318	091600	169454280	2410	2400	2410	2390	10349
625	20240318	091500	144605825	2400	2400	2400	2400	787
626	20240318	091400	142717025	2390	2415	2415	2365	52434
627	20240318	091300	17920965	2415	2420	2420	2415	1598
628	20240318	091200	14061745	2420	2420	2420	2420	1
629	20240318	091100	14059325	2420	2420	2420	2420	11
630	20240318	091000	14032705	2430	2430	2430	2430	0
631	20240318	090900	14032705	2430	2425	2430	2420	988
632	20240318	090800	11641730	2430	2430	2430	2430	1
633	20240318	090700	11639300	2420	2440	2440	2420	513
634	20240318	090600	10397580	2440	2440	2440	2425	2705
635	20240318	090500	3836435	2440	2430	2440	2425	262
636	20240318	090400	3200835	2430	2435	2435	2430	250
637	20240318	090300	2593275	2440	2440	2440	2440	1
638	20240318	090200	2590835	2435	2435	2435	2435	2
639	20240318	090100	2585965	2445	2445	2445	2445	400
640	20240318	090000	1607965	2445	2455	2455	2445	655