KissMeData/076080/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193700	545117280	2410	2410	2410	2410	2998
3	20240315	193600	545117280	2410	2410	2410	2410	0
4	20240315	193500	545117280	2410	2410	2410	2410	0
5	20240315	193400	545117280	2410	2410	2410	2410	0
6	20240315	193300	545117280	2410	2410	2410	2410	0
7	20240315	193200	545117280	2410	2410	2410	2410	0
8	20240315	193100	545117280	2410	2410	2410	2410	0
9	20240315	193000	545117280	2410	2410	2410	2410	0
10	20240315	192900	545117280	2410	2410	2410	2410	0
11	20240315	192800	545117280	2410	2410	2410	2410	0
12	20240315	192700	545117280	2410	2410	2410	2410	0
13	20240315	192600	545117280	2410	2410	2410	2410	0
14	20240315	192500	545117280	2410	2410	2410	2410	0
15	20240315	192400	545117280	2410	2410	2410	2410	0
16	20240315	192300	545117280	2410	2410	2410	2410	0
17	20240315	192200	545117280	2410	2410	2410	2410	0
18	20240315	192100	545117280	2410	2410	2410	2410	0
19	20240315	192000	545117280	2410	2410	2410	2410	0
20	20240315	191900	545117280	2410	2410	2410	2410	0
21	20240315	191800	545117280	2410	2410	2410	2410	0
22	20240315	191700	545117280	2410	2410	2410	2410	0
23	20240315	191600	545117280	2410	2410	2410	2410	0
24	20240315	191500	545117280	2410	2410	2410	2410	0
25	20240315	191400	545117280	2410	2410	2410	2410	0
26	20240315	191300	545117280	2410	2410	2410	2410	0
27	20240315	191200	545117280	2410	2410	2410	2410	0
28	20240315	191100	545117280	2410	2410	2410	2410	0
29	20240315	191000	545117280	2410	2410	2410	2410	0
30	20240315	190900	545117280	2410	2410	2410	2410	0
31	20240315	190800	545117280	2410	2410	2410	2410	0
32	20240315	190700	545117280	2410	2410	2410	2410	2998
33	20240315	190600	545117280	2410	2410	2410	2410	0
34	20240315	190500	545117280	2410	2410	2410	2410	0
35	20240315	190400	545117280	2410	2410	2410	2410	0
36	20240315	190300	545117280	2410	2410	2410	2410	0
37	20240315	190200	545117280	2410	2410	2410	2410	0
38	20240315	190100	545117280	2410	2410	2410	2410	0
39	20240315	190000	545117280	2410	2410	2410	2410	0
40	20240315	185900	545117280	2410	2410	2410	2410	0
41	20240315	185800	545117280	2410	2410	2410	2410	0
42	20240315	185700	545117280	2410	2410	2410	2410	0
43	20240315	185600	545117280	2410	2410	2410	2410	0
44	20240315	185500	545117280	2410	2410	2410	2410	0
45	20240315	185400	545117280	2410	2410	2410	2410	0
46	20240315	185300	545117280	2410	2410	2410	2410	0
47	20240315	185200	545117280	2410	2410	2410	2410	0
48	20240315	185100	545117280	2410	2410	2410	2410	0
49	20240315	185000	545117280	2410	2410	2410	2410	0
50	20240315	184900	545117280	2410	2410	2410	2410	0
51	20240315	184800	545117280	2410	2410	2410	2410	0
52	20240315	184700	545117280	2410	2410	2410	2410	0
53	20240315	184600	545117280	2410	2410	2410	2410	0
54	20240315	184500	545117280	2410	2410	2410	2410	0
55	20240315	184400	545117280	2410	2410	2410	2410	0
56	20240315	184300	545117280	2410	2410	2410	2410	0
57	20240315	184200	545117280	2410	2410	2410	2410	0
58	20240315	184100	545117280	2410	2410	2410	2410	0
59	20240315	184000	545117280	2410	2410	2410	2410	0
60	20240315	183900	545117280	2410	2410	2410	2410	0
61	20240315	183800	545117280	2410	2410	2410	2410	0
62	20240315	183700	545117280	2410	2410	2410	2410	2998
63	20240315	183600	545117280	2410	2410	2410	2410	0
64	20240315	183500	545117280	2410	2410	2410	2410	0
65	20240315	183400	545117280	2410	2410	2410	2410	0
66	20240315	183300	545117280	2410	2410	2410	2410	0
67	20240315	183200	545117280	2410	2410	2410	2410	0
68	20240315	183100	545117280	2410	2410	2410	2410	0
69	20240315	183000	545117280	2410	2410	2410	2410	0
70	20240315	182900	545117280	2410	2410	2410	2410	0
71	20240315	182800	545117280	2410	2410	2410	2410	0
72	20240315	182700	545117280	2410	2410	2410	2410	0
73	20240315	182600	545117280	2410	2410	2410	2410	0
74	20240315	182500	545117280	2410	2410	2410	2410	0
75	20240315	182400	545117280	2410	2410	2410	2410	0
76	20240315	182300	545117280	2410	2410	2410	2410	0
77	20240315	182200	545117280	2410	2410	2410	2410	0
78	20240315	182100	545117280	2410	2410	2410	2410	0
79	20240315	182000	545117280	2410	2410	2410	2410	0
80	20240315	181900	545117280	2410	2410	2410	2410	0
81	20240315	181800	545117280	2410	2410	2410	2410	0
82	20240315	181700	545117280	2410	2410	2410	2410	0
83	20240315	181600	545117280	2410	2410	2410	2410	0
84	20240315	181500	545117280	2410	2410	2410	2410	0
85	20240315	181400	545117280	2410	2410	2410	2410	0
86	20240315	181300	545117280	2410	2410	2410	2410	0
87	20240315	181200	545117280	2410	2410	2410	2410	0
88	20240315	181100	545117280	2410	2410	2410	2410	0
89	20240315	181000	545117280	2410	2410	2410	2410	0
90	20240315	180900	545117280	2410	2410	2410	2410	0
91	20240315	180800	545117280	2410	2410	2410	2410	0
92	20240315	180700	545117280	2410	2410	2410	2410	2998
93	20240315	180600	545117280	2410	2410	2410	2410	0
94	20240315	180500	545117280	2410	2410	2410	2410	0
95	20240315	180400	545117280	2410	2410	2410	2410	0
96	20240315	180300	545117280	2410	2410	2410	2410	0
97	20240315	180200	545117280	2410	2410	2410	2410	0
98	20240315	180100	545117280	2410	2410	2410	2410	0
99	20240315	180000	545117280	2410	2410	2410	2410	0
100	20240315	175900	545117280	2410	2410	2410	2410	0
101	20240315	175800	545117280	2410	2410	2410	2410	0
102	20240315	175700	545117280	2410	2410	2410	2410	0
103	20240315	175600	545117280	2410	2410	2410	2410	0
104	20240315	175500	545117280	2410	2410	2410	2410	0
105	20240315	175400	545117280	2410	2410	2410	2410	0
106	20240315	175300	545117280	2410	2410	2410	2410	0
107	20240315	175200	545117280	2410	2410	2410	2410	0
108	20240315	175100	545117280	2410	2410	2410	2410	0
109	20240315	175000	545117280	2410	2410	2410	2410	0
110	20240315	174900	545117280	2410	2410	2410	2410	0
111	20240315	174800	545117280	2410	2410	2410	2410	0
112	20240315	174700	545117280	2410	2410	2410	2410	0
113	20240315	174600	545117280	2410	2410	2410	2410	0
114	20240315	174500	545117280	2410	2410	2410	2410	0
115	20240315	174400	545117280	2410	2410	2410	2410	0
116	20240315	174300	545117280	2410	2410	2410	2410	0
117	20240315	174200	545117280	2410	2410	2410	2410	0
118	20240315	174100	545117280	2410	2410	2410	2410	0
119	20240315	174000	545117280	2410	2410	2410	2410	0
120	20240315	173900	545117280	2410	2410	2410	2410	0
121	20240315	173800	545117280	2410	2410	2410	2410	0
122	20240315	173700	545117280	2410	2410	2410	2410	2998
123	20240315	173600	545117280	2410	2410	2410	2410	0
124	20240315	173500	545117280	2410	2410	2410	2410	0
125	20240315	173400	545117280	2410	2410	2410	2410	0
126	20240315	173300	545117280	2410	2410	2410	2410	0
127	20240315	173200	545117280	2410	2410	2410	2410	0
128	20240315	173100	545117280	2410	2410	2410	2410	0
129	20240315	173000	545117280	2410	2410	2410	2410	0
130	20240315	172900	545117280	2410	2410	2410	2410	0
131	20240315	172800	545117280	2410	2410	2410	2410	0
132	20240315	172700	545117280	2410	2410	2410	2410	0
133	20240315	172600	545117280	2410	2410	2410	2410	0
134	20240315	172500	545117280	2410	2410	2410	2410	0
135	20240315	172400	545117280	2410	2410	2410	2410	0
136	20240315	172300	545117280	2410	2410	2410	2410	0
137	20240315	172200	545117280	2410	2410	2410	2410	0
138	20240315	172100	545117280	2410	2410	2410	2410	0
139	20240315	172000	545117280	2410	2410	2410	2410	0
140	20240315	171900	545117280	2410	2410	2410	2410	0
141	20240315	171800	545117280	2410	2410	2410	2410	0
142	20240315	171700	545117280	2410	2410	2410	2410	0
143	20240315	171600	545117280	2410	2410	2410	2410	0
144	20240315	171500	545117280	2410	2410	2410	2410	0
145	20240315	171400	545117280	2410	2410	2410	2410	0
146	20240315	171300	545117280	2410	2410	2410	2410	0
147	20240315	171200	545117280	2410	2410	2410	2410	0
148	20240315	171100	545117280	2410	2410	2410	2410	0
149	20240315	171000	545117280	2410	2410	2410	2410	0
150	20240315	170900	545117280	2410	2410	2410	2410	0
151	20240315	170800	545117280	2410	2410	2410	2410	0
152	20240315	170700	545117280	2410	2410	2410	2410	2998
153	20240315	170600	545117280	2410	2410	2410	2410	0
154	20240315	170500	545117280	2410	2410	2410	2410	0
155	20240315	170400	545117280	2410	2410	2410	2410	0
156	20240315	170300	545117280	2410	2410	2410	2410	0
157	20240315	170200	545117280	2410	2410	2410	2410	0
158	20240315	170100	545117280	2410	2410	2410	2410	0
159	20240315	170000	545117280	2410	2410	2410	2410	0
160	20240315	165900	545117280	2410	2410	2410	2410	0
161	20240315	165800	545117280	2410	2410	2410	2410	0
162	20240315	165700	545117280	2410	2410	2410	2410	0
163	20240315	165600	545117280	2410	2410	2410	2410	0
164	20240315	165500	545117280	2410	2410	2410	2410	0
165	20240315	165400	545117280	2410	2410	2410	2410	0
166	20240315	165300	545117280	2410	2410	2410	2410	0
167	20240315	165200	545117280	2410	2410	2410	2410	0
168	20240315	165100	545117280	2410	2410	2410	2410	0
169	20240315	165000	545117280	2410	2410	2410	2410	0
170	20240315	164900	545117280	2410	2410	2410	2410	0
171	20240315	164800	545117280	2410	2410	2410	2410	0
172	20240315	164700	545117280	2410	2410	2410	2410	0
173	20240315	164600	545117280	2410	2410	2410	2410	0
174	20240315	164500	545117280	2410	2410	2410	2410	0
175	20240315	164400	545117280	2410	2410	2410	2410	0
176	20240315	164300	545117280	2410	2410	2410	2410	0
177	20240315	164200	545117280	2410	2410	2410	2410	0
178	20240315	164100	545117280	2410	2410	2410	2410	0
179	20240315	164000	545117280	2410	2410	2410	2410	0
180	20240315	163900	545117280	2410	2410	2410	2410	0
181	20240315	163800	545117280	2410	2410	2410	2410	0
182	20240315	163700	545117280	2410	2410	2410	2410	2998
183	20240315	163600	545117280	2410	2410	2410	2410	0
184	20240315	163500	545117280	2410	2410	2410	2410	0
185	20240315	163400	545117280	2410	2410	2410	2410	0
186	20240315	163300	545117280	2410	2410	2410	2410	0
187	20240315	163200	545117280	2410	2410	2410	2410	0
188	20240315	163100	545117280	2410	2410	2410	2410	0
189	20240315	163000	545117280	2410	2410	2410	2410	0
190	20240315	162900	545117280	2410	2410	2410	2410	0
191	20240315	162800	545117280	2410	2410	2410	2410	0
192	20240315	162700	545117280	2410	2410	2410	2410	0
193	20240315	162600	545117280	2410	2410	2410	2410	0
194	20240315	162500	545117280	2410	2410	2410	2410	0
195	20240315	162400	545117280	2410	2410	2410	2410	0
196	20240315	162300	545117280	2410	2410	2410	2410	0
197	20240315	162200	545117280	2410	2410	2410	2410	0
198	20240315	162100	545117280	2410	2410	2410	2410	0
199	20240315	162000	545117280	2410	2410	2410	2410	0
200	20240315	161900	545117280	2410	2410	2410	2410	0
201	20240315	161800	545117280	2410	2410	2410	2410	0
202	20240315	161700	545117280	2410	2410	2410	2410	0
203	20240315	161600	545117280	2410	2410	2410	2410	0
204	20240315	161500	545117280	2410	2410	2410	2410	0
205	20240315	161400	545117280	2410	2410	2410	2410	0
206	20240315	161300	545117280	2410	2410	2410	2410	0
207	20240315	161200	545117280	2410	2410	2410	2410	0
208	20240315	161100	545117280	2410	2410	2410	2410	0
209	20240315	161000	545117280	2410	2410	2410	2410	0
210	20240315	160900	545117280	2410	2410	2410	2410	0
211	20240315	160800	545117280	2410	2410	2410	2410	0
212	20240315	160700	545117280	2410	2410	2410	2410	2998
213	20240315	160600	545117280	2410	2410	2410	2410	0
214	20240315	160500	545117280	2410	2410	2410	2410	0
215	20240315	160400	545117280	2410	2410	2410	2410	0
216	20240315	160300	545117280	2410	2410	2410	2410	0
217	20240315	160200	545117280	2410	2410	2410	2410	0
218	20240315	160100	545117280	2410	2410	2410	2410	0
219	20240315	160000	545117280	2410	2410	2410	2410	0
220	20240315	155900	545117280	2410	2410	2410	2410	0
221	20240315	155800	545117280	2410	2410	2410	2410	0
222	20240315	155700	545117280	2410	2410	2410	2410	0
223	20240315	155600	545117280	2410	2410	2410	2410	0
224	20240315	155500	545117280	2410	2410	2410	2410	0
225	20240315	155400	545117280	2410	2410	2410	2410	0
226	20240315	155300	545117280	2410	2410	2410	2410	0
227	20240315	155200	545117280	2410	2410	2410	2410	0
228	20240315	155100	545117280	2410	2410	2410	2410	0
229	20240315	155000	545117280	2410	2410	2410	2410	0
230	20240315	154900	545117280	2410	2410	2410	2410	0
231	20240315	154800	545117280	2410	2410	2410	2410	0
232	20240315	154700	545117280	2410	2410	2410	2410	0
233	20240315	154600	545117280	2410	2410	2410	2410	0
234	20240315	154500	545117280	2410	2410	2410	2410	0
235	20240315	154400	545117280	2410	2410	2410	2410	0
236	20240315	154300	545117280	2410	2410	2410	2410	0
237	20240315	154200	545117280	2410	2410	2410	2410	0
238	20240315	154100	545117280	2410	2410	2410	2410	0
239	20240315	154000	545117280	2410	2410	2410	2410	0
240	20240315	153900	545117280	2410	2410	2410	2410	0
241	20240315	153800	545117280	2410	2410	2410	2410	0
242	20240315	153700	545117280	2410	2410	2410	2410	2998
243	20240315	153600	545117280	2410	2410	2410	2410	0
244	20240315	153500	545117280	2410	2410	2410	2410	0
245	20240315	153400	545117280	2410	2410	2410	2410	0
246	20240315	153300	545117280	2410	2410	2410	2410	0
247	20240315	153200	545117280	2410	2410	2410	2410	0
248	20240315	153100	545117280	2410	2410	2410	2410	0
249	20240315	153000	545117280	2410	2410	2410	2410	2998
250	20240315	152900	537892100	2410	2410	2410	2410	0
251	20240315	152800	537892100	2410	2410	2410	2410	0
252	20240315	152700	537892100	2410	2410	2410	2410	0
253	20240315	152600	537892100	2410	2410	2410	2410	0
254	20240315	152500	537892100	2410	2410	2410	2410	0
255	20240315	152400	537892100	2410	2410	2410	2410	0
256	20240315	152300	537892100	2410	2410	2410	2410	0
257	20240315	152200	537892100	2410	2410	2410	2410	0
258	20240315	152100	537892100	2410	2410	2410	2410	0
259	20240315	152000	537892100	2410	2410	2410	2410	0
260	20240315	151900	537892100	2410	2410	2415	2405	840
261	20240315	151800	535869035	2405	2405	2405	2405	555
262	20240315	151700	534534260	2405	2400	2405	2400	536
263	20240315	151600	533247855	2405	2400	2405	2400	1977
264	20240315	151500	528493205	2405	2400	2405	2400	106
265	20240315	151400	528238280	2405	2405	2405	2405	0
266	20240315	151300	528238280	2405	2405	2405	2395	8207
267	20240315	151200	508541465	2405	2410	2410	2400	163
268	20240315	151100	508150230	2405	2405	2405	2405	50
269	20240315	151000	508029980	2405	2405	2405	2405	300
270	20240315	150900	507308480	2410	2410	2410	2405	386
271	20240315	150800	506379220	2410	2410	2410	2410	100
272	20240315	150700	506138220	2410	2405	2410	2400	4116
273	20240315	150600	496258390	2405	2405	2405	2405	1
274	20240315	150500	496255985	2405	2405	2405	2405	676
275	20240315	150400	494630205	2405	2405	2405	2405	36
276	20240315	150300	494543625	2405	2405	2405	2405	10
277	20240315	150200	494519575	2405	2405	2405	2405	10
278	20240315	150100	494495525	2405	2405	2405	2405	1000
279	20240315	150000	492090525	2405	2405	2405	2405	1048
280	20240315	145900	489570085	2405	2405	2405	2405	93
281	20240315	145800	489346420	2405	2405	2405	2405	100
282	20240315	145700	489105920	2410	2410	2410	2410	101
283	20240315	145600	488862510	2410	2405	2410	2405	30
284	20240315	145500	488790215	2410	2405	2410	2400	26
285	20240315	145400	488727780	2405	2405	2405	2405	88
286	20240315	145300	488516140	2410	2410	2410	2405	72
287	20240315	145200	488342670	2410	2410	2410	2410	1
288	20240315	145100	488340260	2405	2405	2405	2405	2126
289	20240315	145000	483227230	2405	2405	2405	2405	1
290	20240315	144900	483224825	2405	2405	2405	2405	401
291	20240315	144800	482260420	2405	2405	2405	2405	300
292	20240315	144700	481538920	2405	2405	2405	2405	0
293	20240315	144600	481538920	2405	2410	2410	2405	286
294	20240315	144500	480849990	2410	2410	2410	2410	100
295	20240315	144400	480608990	2410	2410	2410	2410	268
296	20240315	144300	479963110	2410	2410	2410	2410	10
297	20240315	144200	479939010	2410	2410	2410	2410	5
298	20240315	144100	479926960	2410	2410	2410	2410	0
299	20240315	144000	479926960	2410	2410	2410	2410	400
300	20240315	143900	478962960	2405	2405	2405	2405	0
301	20240315	143800	478962960	2405	2405	2405	2405	1
302	20240315	143700	478960555	2410	2410	2410	2410	0
303	20240315	143600	478960555	2410	2410	2410	2410	0
304	20240315	143500	478960555	2410	2410	2410	2410	1000
305	20240315	143400	476550555	2410	2405	2410	2405	3
306	20240315	143300	476543335	2410	2410	2410	2410	0
307	20240315	143200	476543335	2410	2410	2410	2410	10
308	20240315	143100	476519235	2410	2410	2410	2410	0
309	20240315	143000	476519235	2410	2410	2410	2410	0
310	20240315	142900	476519235	2410	2410	2410	2410	1
311	20240315	142800	476516825	2405	2410	2410	2405	200
312	20240315	142700	476035325	2410	2410	2410	2410	0
313	20240315	142600	476035325	2410	2410	2410	2410	1
314	20240315	142500	476032915	2405	2410	2410	2405	41
315	20240315	142400	475934305	2405	2405	2405	2405	0
316	20240315	142300	475934305	2405	2405	2405	2405	20
317	20240315	142200	475886205	2405	2405	2405	2405	0
318	20240315	142100	475886205	2405	2405	2405	2405	271
319	20240315	142000	475234450	2410	2410	2410	2410	96
320	20240315	141900	475003090	2420	2420	2420	2420	0
321	20240315	141800	475003090	2420	2420	2420	2420	0
322	20240315	141700	475003090	2420	2420	2420	2420	0
323	20240315	141600	475003090	2420	2420	2420	2420	0
324	20240315	141500	475003090	2420	2420	2420	2420	0
325	20240315	141400	475003090	2420	2420	2420	2420	0
326	20240315	141300	475003090	2420	2420	2420	2420	1
327	20240315	141200	475000670	2405	2405	2405	2405	510
328	20240315	141100	473774120	2405	2405	2405	2405	0
329	20240315	141000	473774120	2405	2410	2410	2405	2961
330	20240315	140900	466646115	2410	2410	2410	2410	2
331	20240315	140800	466641295	2420	2420	2420	2420	0
332	20240315	140700	466641295	2420	2420	2420	2420	1
333	20240315	140600	466638875	2410	2410	2410	2410	0
334	20240315	140500	466638875	2410	2415	2420	2410	11
335	20240315	140400	466612350	2410	2410	2410	2410	828
336	20240315	140300	464616870	2420	2420	2420	2420	0
337	20240315	140200	464616870	2420	2420	2420	2420	1
338	20240315	140100	464614450	2415	2415	2415	2415	0
339	20240315	140000	464614450	2415	2410	2415	2410	124
340	20240315	135900	464315590	2420	2420	2420	2415	6
341	20240315	135800	464301090	2420	2420	2420	2420	0
342	20240315	135700	464301090	2420	2415	2420	2410	1023
343	20240315	135600	461834070	2415	2415	2415	2415	1
344	20240315	135500	461831655	2410	2410	2410	2410	4
345	20240315	135400	461822015	2415	2410	2415	2410	6
346	20240315	135300	461807545	2415	2415	2415	2415	0
347	20240315	135200	461807545	2415	2415	2415	2415	100
348	20240315	135100	461566045	2420	2420	2420	2420	3
349	20240315	135000	461558785	2420	2420	2420	2420	6
350	20240315	134900	461544265	2415	2415	2415	2415	250
351	20240315	134800	460940515	2415	2415	2415	2415	2
352	20240315	134700	460935685	2415	2415	2415	2415	0
353	20240315	134600	460935685	2415	2415	2415	2415	479
354	20240315	134500	459778900	2410	2410	2410	2410	100
355	20240315	134400	459537900	2410	2410	2410	2410	0
356	20240315	134300	459537900	2410	2410	2410	2410	100
357	20240315	134200	459296900	2410	2405	2410	2405	25
358	20240315	134100	459236765	2410	2410	2410	2410	0
359	20240315	134000	459236765	2410	2410	2410	2410	20
360	20240315	133900	459188565	2410	2410	2410	2410	2348
361	20240315	133800	453529885	2420	2420	2420	2420	0
362	20240315	133700	453529885	2420	2420	2420	2420	3
363	20240315	133600	453522625	2420	2420	2420	2420	2
364	20240315	133500	453517785	2420	2410	2420	2410	324
365	20240315	133400	452736935	2425	2425	2425	2425	1
366	20240315	133300	452734510	2410	2420	2420	2410	46
367	20240315	133200	452623620	2410	2420	2420	2410	450
368	20240315	133100	451536400	2425	2425	2425	2425	0
369	20240315	133000	451536400	2425	2425	2425	2425	2
370	20240315	132900	451531550	2425	2420	2425	2420	7
371	20240315	132800	451514600	2425	2425	2425	2425	0
372	20240315	132700	451514600	2425	2425	2425	2425	0
373	20240315	132600	451514600	2425	2420	2425	2420	51
374	20240315	132500	451390985	2420	2420	2420	2420	0
375	20240315	132400	451390985	2420	2420	2420	2420	102
376	20240315	132300	451144145	2420	2410	2420	2410	128
377	20240315	132200	450835655	2415	2415	2415	2415	0
378	20240315	132100	450835655	2415	2415	2415	2415	270
379	20240315	132000	450183605	2415	2415	2415	2415	0
380	20240315	131900	450183605	2415	2415	2415	2415	0
381	20240315	131800	450183605	2415	2410	2415	2410	402
382	20240315	131700	449214775	2415	2415	2415	2415	28
383	20240315	131600	449147155	2420	2420	2420	2420	0
384	20240315	131500	449147155	2420	2420	2420	2420	1151
385	20240315	131400	446361735	2420	2420	2420	2420	0
386	20240315	131300	446361735	2420	2420	2420	2420	1
387	20240315	131200	446359315	2430	2430	2430	2430	2
388	20240315	131100	446354455	2430	2430	2430	2430	0
389	20240315	131000	446354455	2430	2430	2430	2430	200
390	20240315	130900	445868455	2435	2435	2435	2435	0
391	20240315	130800	445868455	2435	2435	2435	2435	0
392	20240315	130700	445868455	2435	2435	2435	2435	0
393	20240315	130600	445868455	2435	2430	2435	2430	201
394	20240315	130500	445380015	2435	2435	2435	2435	25
395	20240315	130400	445319140	2435	2435	2435	2435	0
396	20240315	130300	445319140	2435	2435	2435	2435	1
397	20240315	130200	445316705	2430	2430	2430	2430	1000
398	20240315	130100	442886705	2430	2430	2430	2430	200
399	20240315	130000	442400705	2430	2420	2430	2420	35
400	20240315	125900	442315985	2420	2420	2420	2420	100
401	20240315	125800	442073985	2420	2420	2420	2420	100
402	20240315	125700	441831985	2420	2420	2420	2420	0
403	20240315	125600	441831985	2420	2415	2420	2415	294
404	20240315	125500	441121970	2415	2415	2415	2415	0
405	20240315	125400	441121970	2415	2410	2415	2410	129
406	20240315	125300	440811070	2430	2430	2430	2430	0
407	20240315	125200	440811070	2430	2430	2430	2430	0
408	20240315	125100	440811070	2430	2430	2430	2430	0
409	20240315	125000	440811070	2430	2430	2430	2430	0
410	20240315	124900	440811070	2430	2430	2430	2430	0
411	20240315	124800	440811070	2430	2430	2430	2430	6
412	20240315	124700	440796490	2430	2430	2430	2430	1
413	20240315	124600	440794060	2410	2415	2415	2410	370
414	20240315	124500	439902115	2410	2410	2410	2410	0
415	20240315	124400	439902115	2410	2420	2420	2410	2551
416	20240315	124300	433746835	2430	2430	2430	2430	0
417	20240315	124200	433746835	2430	2430	2430	2430	2
418	20240315	124100	433741975	2430	2430	2430	2430	0
419	20240315	124000	433741975	2430	2430	2430	2430	0
420	20240315	123900	433741975	2430	2430	2430	2430	0
421	20240315	123800	433741975	2430	2430	2430	2430	0
422	20240315	123700	433741975	2430	2430	2430	2430	0
423	20240315	123600	433741975	2430	2430	2430	2430	2
424	20240315	123500	433737115	2435	2435	2435	2435	0
425	20240315	123400	433737115	2435	2435	2435	2435	0
426	20240315	123300	433737115	2435	2425	2435	2425	300
427	20240315	123200	433008135	2425	2425	2425	2425	0
428	20240315	123100	433008135	2425	2425	2425	2425	0
429	20240315	123000	433008135	2425	2425	2425	2425	2
430	20240315	122900	433003285	2425	2425	2425	2425	0
431	20240315	122800	433003285	2425	2425	2425	2425	0
432	20240315	122700	433003285	2425	2425	2425	2425	9
433	20240315	122600	432981460	2425	2425	2425	2425	0
434	20240315	122500	432981460	2425	2425	2425	2425	20
435	20240315	122400	432932960	2425	2425	2425	2425	1
436	20240315	122300	432930535	2425	2420	2425	2420	52
437	20240315	122200	432804690	2410	2410	2410	2410	5
438	20240315	122100	432792640	2420	2420	2420	2420	271
439	20240315	122000	432136820	2420	2420	2420	2410	2394
440	20240315	121900	426367070	2420	2420	2420	2420	10
441	20240315	121800	426342870	2420	2420	2420	2420	1
442	20240315	121700	426340450	2420	2420	2420	2420	2
443	20240315	121600	426335610	2410	2420	2420	2410	547
444	20240315	121500	425016370	2420	2420	2420	2420	31
445	20240315	121400	424941350	2410	2420	2420	2410	3114
446	20240315	121300	417431405	2415	2415	2415	2415	1
447	20240315	121200	417428990	2425	2425	2425	2425	1
448	20240315	121100	417426565	2430	2430	2430	2430	0
449	20240315	121000	417426565	2430	2430	2430	2430	0
450	20240315	120900	417426565	2430	2430	2430	2430	0
451	20240315	120800	417426565	2430	2415	2430	2415	10
452	20240315	120700	417402385	2430	2425	2430	2415	2202
453	20240315	120600	412076575	2435	2430	2435	2415	853
454	20240315	120500	410012945	2440	2440	2440	2440	1000
455	20240315	120400	407572945	2440	2440	2440	2440	0
456	20240315	120300	407572945	2440	2440	2440	2440	0
457	20240315	120200	407572945	2440	2440	2440	2440	0
458	20240315	120100	407572945	2440	2440	2440	2440	0
459	20240315	120000	407572945	2440	2440	2440	2440	1
460	20240315	115900	407570505	2440	2440	2440	2440	1
461	20240315	115800	407568065	2425	2425	2425	2425	0
462	20240315	115700	407568065	2425	2425	2425	2425	0
463	20240315	115600	407568065	2425	2425	2425	2425	1075
464	20240315	115500	404961190	2445	2445	2445	2445	0
465	20240315	115400	404961190	2445	2445	2445	2445	1
466	20240315	115300	404958745	2440	2440	2440	2440	1894
467	20240315	115200	400337385	2440	2425	2440	2425	3
468	20240315	115100	400330095	2425	2425	2425	2425	20
469	20240315	115000	400281595	2425	2425	2425	2425	10
470	20240315	114900	400257345	2445	2445	2445	2445	0
471	20240315	114800	400257345	2445	2425	2445	2425	102
472	20240315	114700	400009975	2445	2445	2445	2445	0
473	20240315	114600	400009975	2445	2435	2445	2425	225
474	20240315	114500	399462280	2445	2445	2445	2445	1
475	20240315	114400	399459835	2440	2440	2440	2440	18
476	20240315	114300	399415915	2445	2435	2445	2435	259
477	20240315	114200	398784160	2435	2445	2445	2430	4149
478	20240315	114100	388700750	2445	2445	2450	2445	164
479	20240315	114000	388299760	2450	2450	2450	2440	4
480	20240315	113900	388289980	2445	2450	2450	2445	203
481	20240315	113800	387793285	2460	2460	2460	2460	5
482	20240315	113700	387780985	2460	2455	2460	2450	580
483	20240315	113600	386359585	2460	2465	2470	2455	1362
484	20240315	113500	382998700	2460	2470	2470	2460	50
485	20240315	113400	382875400	2455	2435	2480	2435	7041
486	20240315	113300	365596575	2435	2430	2440	2430	1200
487	20240315	113200	362670015	2430	2430	2430	2430	1010
488	20240315	113100	360215715	2430	2430	2430	2430	4
489	20240315	113000	360205995	2430	2430	2430	2430	1
490	20240315	112900	360203565	2425	2425	2430	2425	40
491	20240315	112800	360106535	2425	2425	2425	2415	1639
492	20240315	112700	356137900	2430	2430	2430	2430	147
493	20240315	112600	355780690	2430	2430	2430	2430	0
494	20240315	112500	355780690	2430	2430	2430	2430	0
495	20240315	112400	355780690	2430	2430	2430	2430	6
496	20240315	112300	355766110	2430	2430	2430	2430	0
497	20240315	112200	355766110	2430	2430	2430	2430	0
498	20240315	112100	355766110	2430	2430	2430	2430	1806
499	20240315	112000	351377530	2430	2425	2430	2425	13
500	20240315	111900	351345965	2430	2430	2430	2430	823
501	20240315	111800	349346075	2430	2430	2430	2430	1
502	20240315	111700	349343645	2430	2430	2430	2430	0
503	20240315	111600	349343645	2430	2430	2430	2430	0
504	20240315	111500	349343645	2430	2430	2430	2430	54
505	20240315	111400	349212425	2430	2430	2430	2430	144
506	20240315	111300	348862505	2430	2430	2430	2430	200
507	20240315	111200	348376505	2420	2430	2430	2420	201
508	20240315	111100	347890075	2425	2425	2425	2425	515
509	20240315	111000	346641200	2425	2425	2425	2425	0
510	20240315	110900	346641200	2425	2425	2425	2425	5
511	20240315	110800	346629075	2430	2430	2430	2430	0
512	20240315	110700	346629075	2430	2430	2430	2430	11
513	20240315	110600	346602345	2440	2430	2440	2430	21
514	20240315	110500	346551305	2440	2440	2440	2440	185
515	20240315	110400	346099905	2440	2440	2440	2440	10
516	20240315	110300	346075505	2430	2440	2440	2430	14
517	20240315	110200	346041435	2440	2430	2440	2430	5
518	20240315	110100	346029275	2430	2430	2430	2430	1649
519	20240315	110000	342022205	2430	2430	2430	2430	1
520	20240315	105900	342019775	2430	2430	2430	2430	30
521	20240315	105800	341946875	2430	2430	2430	2430	20
522	20240315	105700	341898275	2425	2425	2425	2425	0
523	20240315	105600	341898275	2425	2425	2425	2425	44
524	20240315	105500	341791575	2420	2425	2430	2420	23
525	20240315	105400	341735795	2420	2420	2420	2420	0
526	20240315	105300	341735795	2420	2420	2420	2420	0
527	20240315	105200	341735795	2420	2420	2420	2420	0
528	20240315	105100	341735795	2420	2420	2420	2420	0
529	20240315	105000	341735795	2420	2420	2420	2420	0
530	20240315	104900	341735795	2420	2420	2420	2420	0
531	20240315	104800	341735795	2420	2425	2425	2420	1250
532	20240315	104700	338709465	2430	2425	2430	2425	871
533	20240315	104600	336597285	2430	2430	2430	2430	5
534	20240315	104500	336585135	2430	2430	2430	2430	0
535	20240315	104400	336585135	2430	2425	2430	2425	98
536	20240315	104300	336347470	2425	2425	2425	2425	5
537	20240315	104200	336335345	2420	2430	2430	2420	1617
538	20240315	104100	332416640	2430	2425	2430	2425	55
539	20240315	104000	332283015	2430	2430	2430	2430	0
540	20240315	103900	332283015	2430	2430	2430	2430	0
541	20240315	103800	332283015	2430	2430	2430	2430	0
542	20240315	103700	332283015	2430	2425	2430	2415	105
543	20240315	103600	332029410	2410	2430	2430	2410	2396
544	20240315	103500	326248785	2435	2440	2440	2415	11486
545	20240315	103400	298370625	2435	2435	2435	2435	2
546	20240315	103300	298365755	2440	2440	2440	2440	1000
547	20240315	103200	295925755	2445	2440	2445	2440	151
548	20240315	103100	295557310	2445	2445	2445	2445	8
549	20240315	103000	295537750	2445	2445	2445	2445	2
550	20240315	102900	295532860	2445	2445	2445	2445	13
551	20240315	102800	295501075	2445	2445	2450	2435	5341
552	20240315	102700	282469115	2450	2450	2450	2450	1
553	20240315	102600	282466665	2440	2440	2440	2440	752
554	20240315	102500	280631785	2460	2460	2460	2460	20
555	20240315	102400	280582585	2460	2450	2460	2445	4866
556	20240315	102300	268685090	2455	2455	2455	2455	16
557	20240315	102200	268645810	2465	2460	2465	2455	1606
558	20240315	102100	264699045	2460	2455	2460	2455	1271
559	20240315	102000	261575385	2455	2455	2455	2455	1313
560	20240315	101900	258351970	2455	2450	2455	2450	398
561	20240315	101800	257376865	2445	2450	2450	2445	2471
562	20240315	101700	251330270	2450	2455	2455	2450	220
563	20240315	101600	250791175	2450	2450	2450	2450	581
564	20240315	101500	249367725	2445	2445	2445	2445	567
565	20240315	101400	247981410	2445	2445	2445	2445	149
566	20240315	101300	247617105	2445	2440	2445	2440	755
567	20240315	101200	245774880	2435	2435	2435	2435	141
568	20240315	101100	245431545	2435	2435	2435	2435	1015
569	20240315	101000	242960020	2435	2435	2435	2435	220
570	20240315	100900	242424320	2435	2435	2435	2435	0
571	20240315	100800	242424320	2435	2430	2435	2430	929
572	20240315	100700	240166845	2430	2430	2430	2430	0
573	20240315	100600	240166845	2430	2430	2430	2430	1680
574	20240315	100500	236084445	2430	2425	2430	2425	2
575	20240315	100400	236079590	2425	2425	2425	2425	0
576	20240315	100300	236079590	2425	2425	2425	2425	1
577	20240315	100200	236077165	2430	2430	2430	2430	0
578	20240315	100100	236077165	2430	2430	2430	2430	0
579	20240315	100000	236077165	2430	2430	2430	2430	1
580	20240315	095900	236074735	2425	2425	2425	2425	176
581	20240315	095800	235647935	2425	2425	2430	2425	528
582	20240315	095700	234367480	2425	2425	2425	2420	878
583	20240315	095600	232238385	2425	2425	2425	2425	505
584	20240315	095500	231013760	2425	2425	2425	2425	3
585	20240315	095400	231006485	2425	2420	2425	2420	106
586	20240315	095300	230749960	2420	2415	2420	2415	879
587	20240315	095200	228625755	2415	2415	2415	2415	430
588	20240315	095100	227587305	2410	2420	2420	2410	351
589	20240315	095000	226739395	2420	2420	2420	2420	5
590	20240315	094900	226727295	2425	2410	2425	2410	229
591	20240315	094800	226174110	2415	2420	2420	2415	1925
592	20240315	094700	221525230	2420	2425	2425	2420	671
593	20240315	094600	219901355	2430	2430	2430	2430	0
594	20240315	094500	219901355	2430	2430	2430	2430	87
595	20240315	094400	219689945	2430	2430	2435	2415	280
596	20240315	094300	219011000	2435	2430	2435	2430	1109
597	20240315	094200	216316100	2430	2430	2430	2430	100
598	20240315	094100	216073100	2430	2440	2440	2430	18
599	20240315	094000	216029240	2440	2440	2440	2415	552
600	20240315	093900	214694660	2445	2415	2445	2415	509
601	20240315	093800	213456610	2415	2410	2420	2410	261
602	20240315	093700	212826420	2420	2410	2420	2410	6475
603	20240315	093600	197192420	2405	2405	2405	2400	3241
604	20240315	093500	189403000	2405	2405	2415	2400	5881
605	20240315	093400	175262200	2400	2395	2400	2395	890
606	20240315	093300	173126205	2400	2395	2400	2395	135
607	20240315	093200	172802315	2400	2395	2400	2395	1476
608	20240315	093100	169262070	2395	2395	2395	2395	1219
609	20240315	093000	166342565	2395	2395	2405	2395	1402
610	20240315	092900	162983750	2405	2410	2410	2395	1318
611	20240315	092800	159818085	2400	2395	2400	2385	2013
612	20240315	092700	154989795	2385	2395	2395	2385	110
613	20240315	092600	154726555	2395	2395	2395	2395	202
614	20240315	092500	154242765	2400	2400	2400	2395	847
615	20240315	092400	152209970	2400	2395	2405	2395	707
616	20240315	092300	150512265	2395	2380	2400	2380	1407
617	20240315	092200	147155025	2380	2360	2380	2360	843
618	20240315	092100	145157370	2365	2380	2380	2365	4027
619	20240315	092000	135632510	2370	2370	2370	2365	1843
620	20240315	091900	131268595	2370	2380	2380	2365	3312
621	20240315	091800	123412720	2380	2385	2390	2380	858
622	20240315	091700	121365770	2390	2400	2400	2390	2792
623	20240315	091600	114683275	2400	2395	2400	2395	732
624	20240315	091500	112927020	2390	2390	2390	2390	1068
625	20240315	091400	110374500	2370	2370	2385	2370	1469
626	20240315	091300	106891005	2370	2370	2370	2370	500
627	20240315	091200	105706005	2370	2370	2380	2365	4929
628	20240315	091100	94013270	2370	2385	2385	2370	4257
629	20240315	091000	83896285	2380	2395	2395	2380	420
630	20240315	090900	82896110	2380	2395	2395	2380	2855
631	20240315	090800	76081925	2385	2395	2400	2385	4199
632	20240315	090700	66044380	2400	2385	2400	2380	1296
633	20240315	090600	62951825	2385	2405	2405	2385	9166
634	20240315	090500	40986155	2410	2420	2440	2405	1609
635	20240315	090400	37104800	2420	2445	2445	2420	493
636	20240315	090300	35909165	2445	2420	2445	2420	93
637	20240315	090200	35682480	2420	2420	2450	2420	475
638	20240315	090100	34531850	2420	2425	2445	2395	4616
639	20240315	090000	23386775	2430	2445	2495	2430	9437