KissMeData/417860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212700	273676470	16950	16950	16950	16950	650
3	20240319	212600	273676470	16950	16950	16950	16950	0
4	20240319	212500	273676470	16950	16950	16950	16950	0
5	20240319	212400	273676470	16950	16950	16950	16950	0
6	20240319	212300	273676470	16950	16950	16950	16950	0
7	20240319	212200	273676470	16950	16950	16950	16950	0
8	20240319	212100	273676470	16950	16950	16950	16950	0
9	20240319	212000	273676470	16950	16950	16950	16950	0
10	20240319	211900	273676470	16950	16950	16950	16950	0
11	20240319	211800	273676470	16950	16950	16950	16950	0
12	20240319	211700	273676470	16950	16950	16950	16950	0
13	20240319	211600	273676470	16950	16950	16950	16950	0
14	20240319	211500	273676470	16950	16950	16950	16950	0
15	20240319	211400	273676470	16950	16950	16950	16950	0
16	20240319	211300	273676470	16950	16950	16950	16950	0
17	20240319	211200	273676470	16950	16950	16950	16950	0
18	20240319	211100	273676470	16950	16950	16950	16950	0
19	20240319	211000	273676470	16950	16950	16950	16950	0
20	20240319	210900	273676470	16950	16950	16950	16950	0
21	20240319	210800	273676470	16950	16950	16950	16950	0
22	20240319	210700	273676470	16950	16950	16950	16950	0
23	20240319	210600	273676470	16950	16950	16950	16950	0
24	20240319	210500	273676470	16950	16950	16950	16950	0
25	20240319	210400	273676470	16950	16950	16950	16950	0
26	20240319	210300	273676470	16950	16950	16950	16950	0
27	20240319	210200	273676470	16950	16950	16950	16950	0
28	20240319	210100	273676470	16950	16950	16950	16950	0
29	20240319	210000	273676470	16950	16950	16950	16950	0
30	20240319	205900	273676470	16950	16950	16950	16950	0
31	20240319	205800	273676470	16950	16950	16950	16950	0
32	20240319	205700	273676470	16950	16950	16950	16950	650
33	20240319	205600	273676470	16950	16950	16950	16950	0
34	20240319	205500	273676470	16950	16950	16950	16950	0
35	20240319	205400	273676470	16950	16950	16950	16950	0
36	20240319	205300	273676470	16950	16950	16950	16950	0
37	20240319	205200	273676470	16950	16950	16950	16950	0
38	20240319	205100	273676470	16950	16950	16950	16950	0
39	20240319	205000	273676470	16950	16950	16950	16950	0
40	20240319	204900	273676470	16950	16950	16950	16950	0
41	20240319	204800	273676470	16950	16950	16950	16950	0
42	20240319	204700	273676470	16950	16950	16950	16950	0
43	20240319	204600	273676470	16950	16950	16950	16950	0
44	20240319	204500	273676470	16950	16950	16950	16950	0
45	20240319	204400	273676470	16950	16950	16950	16950	0
46	20240319	204300	273676470	16950	16950	16950	16950	0
47	20240319	204200	273676470	16950	16950	16950	16950	0
48	20240319	204100	273676470	16950	16950	16950	16950	0
49	20240319	204000	273676470	16950	16950	16950	16950	0
50	20240319	203900	273676470	16950	16950	16950	16950	0
51	20240319	203800	273676470	16950	16950	16950	16950	0
52	20240319	203700	273676470	16950	16950	16950	16950	0
53	20240319	203600	273676470	16950	16950	16950	16950	0
54	20240319	203500	273676470	16950	16950	16950	16950	0
55	20240319	203400	273676470	16950	16950	16950	16950	0
56	20240319	203300	273676470	16950	16950	16950	16950	0
57	20240319	203200	273676470	16950	16950	16950	16950	0
58	20240319	203100	273676470	16950	16950	16950	16950	0
59	20240319	203000	273676470	16950	16950	16950	16950	0
60	20240319	202900	273676470	16950	16950	16950	16950	0
61	20240319	202800	273676470	16950	16950	16950	16950	0
62	20240319	202700	273676470	16950	16950	16950	16950	650
63	20240319	202600	273676470	16950	16950	16950	16950	0
64	20240319	202500	273676470	16950	16950	16950	16950	0
65	20240319	202400	273676470	16950	16950	16950	16950	0
66	20240319	202300	273676470	16950	16950	16950	16950	0
67	20240319	202200	273676470	16950	16950	16950	16950	0
68	20240319	202100	273676470	16950	16950	16950	16950	0
69	20240319	202000	273676470	16950	16950	16950	16950	0
70	20240319	201900	273676470	16950	16950	16950	16950	0
71	20240319	201800	273676470	16950	16950	16950	16950	0
72	20240319	201700	273676470	16950	16950	16950	16950	0
73	20240319	201600	273676470	16950	16950	16950	16950	0
74	20240319	201500	273676470	16950	16950	16950	16950	0
75	20240319	201400	273676470	16950	16950	16950	16950	0
76	20240319	201300	273676470	16950	16950	16950	16950	0
77	20240319	201200	273676470	16950	16950	16950	16950	0
78	20240319	201100	273676470	16950	16950	16950	16950	0
79	20240319	201000	273676470	16950	16950	16950	16950	0
80	20240319	200900	273676470	16950	16950	16950	16950	0
81	20240319	200800	273676470	16950	16950	16950	16950	0
82	20240319	200700	273676470	16950	16950	16950	16950	0
83	20240319	200600	273676470	16950	16950	16950	16950	0
84	20240319	200500	273676470	16950	16950	16950	16950	0
85	20240319	200400	273676470	16950	16950	16950	16950	0
86	20240319	200300	273676470	16950	16950	16950	16950	0
87	20240319	200200	273676470	16950	16950	16950	16950	0
88	20240319	200100	273676470	16950	16950	16950	16950	0
89	20240319	200000	273676470	16950	16950	16950	16950	0
90	20240319	195900	273676470	16950	16950	16950	16950	0
91	20240319	195800	273676470	16950	16950	16950	16950	0
92	20240319	195700	273676470	16950	16950	16950	16950	650
93	20240319	195600	273676470	16950	16950	16950	16950	0
94	20240319	195500	273676470	16950	16950	16950	16950	0
95	20240319	195400	273676470	16950	16950	16950	16950	0
96	20240319	195300	273676470	16950	16950	16950	16950	0
97	20240319	195200	273676470	16950	16950	16950	16950	0
98	20240319	195100	273676470	16950	16950	16950	16950	0
99	20240319	195000	273676470	16950	16950	16950	16950	0
100	20240319	194900	273676470	16950	16950	16950	16950	0
101	20240319	194800	273676470	16950	16950	16950	16950	0
102	20240319	194700	273676470	16950	16950	16950	16950	0
103	20240319	194600	273676470	16950	16950	16950	16950	0
104	20240319	194500	273676470	16950	16950	16950	16950	0
105	20240319	194400	273676470	16950	16950	16950	16950	0
106	20240319	194300	273676470	16950	16950	16950	16950	0
107	20240319	194200	273676470	16950	16950	16950	16950	0
108	20240319	194100	273676470	16950	16950	16950	16950	0
109	20240319	194000	273676470	16950	16950	16950	16950	0
110	20240319	193900	273676470	16950	16950	16950	16950	0
111	20240319	193800	273676470	16950	16950	16950	16950	0
112	20240319	193700	273676470	16950	16950	16950	16950	0
113	20240319	193600	273676470	16950	16950	16950	16950	0
114	20240319	193500	273676470	16950	16950	16950	16950	0
115	20240319	193400	273676470	16950	16950	16950	16950	0
116	20240319	193300	273676470	16950	16950	16950	16950	0
117	20240319	193200	273676470	16950	16950	16950	16950	0
118	20240319	193100	273676470	16950	16950	16950	16950	0
119	20240319	193000	273676470	16950	16950	16950	16950	0
120	20240319	192900	273676470	16950	16950	16950	16950	0
121	20240319	192800	273676470	16950	16950	16950	16950	0
122	20240319	192700	273676470	16950	16950	16950	16950	650
123	20240319	192600	273676470	16950	16950	16950	16950	0
124	20240319	192500	273676470	16950	16950	16950	16950	0
125	20240319	192400	273676470	16950	16950	16950	16950	0
126	20240319	192300	273676470	16950	16950	16950	16950	0
127	20240319	192200	273676470	16950	16950	16950	16950	0
128	20240319	192100	273676470	16950	16950	16950	16950	0
129	20240319	192000	273676470	16950	16950	16950	16950	0
130	20240319	191900	273676470	16950	16950	16950	16950	0
131	20240319	191800	273676470	16950	16950	16950	16950	0
132	20240319	191700	273676470	16950	16950	16950	16950	0
133	20240319	191600	273676470	16950	16950	16950	16950	0
134	20240319	191500	273676470	16950	16950	16950	16950	0
135	20240319	191400	273676470	16950	16950	16950	16950	0
136	20240319	191300	273676470	16950	16950	16950	16950	0
137	20240319	191200	273676470	16950	16950	16950	16950	0
138	20240319	191100	273676470	16950	16950	16950	16950	0
139	20240319	191000	273676470	16950	16950	16950	16950	0
140	20240319	190900	273676470	16950	16950	16950	16950	0
141	20240319	190800	273676470	16950	16950	16950	16950	0
142	20240319	190700	273676470	16950	16950	16950	16950	0
143	20240319	190600	273676470	16950	16950	16950	16950	0
144	20240319	190500	273676470	16950	16950	16950	16950	0
145	20240319	190400	273676470	16950	16950	16950	16950	0
146	20240319	190300	273676470	16950	16950	16950	16950	0
147	20240319	190200	273676470	16950	16950	16950	16950	0
148	20240319	190100	273676470	16950	16950	16950	16950	0
149	20240319	190000	273676470	16950	16950	16950	16950	0
150	20240319	185900	273676470	16950	16950	16950	16950	0
151	20240319	185800	273676470	16950	16950	16950	16950	0
152	20240319	185700	273676470	16950	16950	16950	16950	650
153	20240319	185600	273676470	16950	16950	16950	16950	0
154	20240319	185500	273676470	16950	16950	16950	16950	0
155	20240319	185400	273676470	16950	16950	16950	16950	0
156	20240319	185300	273676470	16950	16950	16950	16950	0
157	20240319	185200	273676470	16950	16950	16950	16950	0
158	20240319	185100	273676470	16950	16950	16950	16950	0
159	20240319	185000	273676470	16950	16950	16950	16950	0
160	20240319	184900	273676470	16950	16950	16950	16950	0
161	20240319	184800	273676470	16950	16950	16950	16950	0
162	20240319	184700	273676470	16950	16950	16950	16950	0
163	20240319	184600	273676470	16950	16950	16950	16950	0
164	20240319	184500	273676470	16950	16950	16950	16950	0
165	20240319	184400	273676470	16950	16950	16950	16950	0
166	20240319	184300	273676470	16950	16950	16950	16950	0
167	20240319	184200	273676470	16950	16950	16950	16950	0
168	20240319	184100	273676470	16950	16950	16950	16950	0
169	20240319	184000	273676470	16950	16950	16950	16950	0
170	20240319	183900	273676470	16950	16950	16950	16950	0
171	20240319	183800	273676470	16950	16950	16950	16950	0
172	20240319	183700	273676470	16950	16950	16950	16950	0
173	20240319	183600	273676470	16950	16950	16950	16950	0
174	20240319	183500	273676470	16950	16950	16950	16950	0
175	20240319	183400	273676470	16950	16950	16950	16950	0
176	20240319	183300	273676470	16950	16950	16950	16950	0
177	20240319	183200	273676470	16950	16950	16950	16950	0
178	20240319	183100	273676470	16950	16950	16950	16950	0
179	20240319	183000	273676470	16950	16950	16950	16950	0
180	20240319	182900	273676470	16950	16950	16950	16950	0
181	20240319	182800	273676470	16950	16950	16950	16950	0
182	20240319	182700	273676470	16950	16950	16950	16950	650
183	20240319	182600	273676470	16950	16950	16950	16950	0
184	20240319	182500	273676470	16950	16950	16950	16950	0
185	20240319	182400	273676470	16950	16950	16950	16950	0
186	20240319	182300	273676470	16950	16950	16950	16950	0
187	20240319	182200	273676470	16950	16950	16950	16950	0
188	20240319	182100	273676470	16950	16950	16950	16950	0
189	20240319	182000	273676470	16950	16950	16950	16950	0
190	20240319	181900	273676470	16950	16950	16950	16950	0
191	20240319	181800	273676470	16950	16950	16950	16950	0
192	20240319	181700	273676470	16950	16950	16950	16950	0
193	20240319	181600	273676470	16950	16950	16950	16950	0
194	20240319	181500	273676470	16950	16950	16950	16950	0
195	20240319	181400	273676470	16950	16950	16950	16950	0
196	20240319	181300	273676470	16950	16950	16950	16950	0
197	20240319	181200	273676470	16950	16950	16950	16950	0
198	20240319	181100	273676470	16950	16950	16950	16950	0
199	20240319	181000	273676470	16950	16950	16950	16950	0
200	20240319	180900	273676470	16950	16950	16950	16950	0
201	20240319	180800	273676470	16950	16950	16950	16950	0
202	20240319	180700	273676470	16950	16950	16950	16950	0
203	20240319	180600	273676470	16950	16950	16950	16950	0
204	20240319	180500	273676470	16950	16950	16950	16950	0
205	20240319	180400	273676470	16950	16950	16950	16950	0
206	20240319	180300	273676470	16950	16950	16950	16950	0
207	20240319	180200	273676470	16950	16950	16950	16950	0
208	20240319	180100	273676470	16950	16950	16950	16950	0
209	20240319	180000	273676470	16950	16950	16950	16950	0
210	20240319	175900	273676470	16950	16950	16950	16950	0
211	20240319	175800	273676470	16950	16950	16950	16950	0
212	20240319	175700	273676470	16950	16950	16950	16950	650
213	20240319	175600	273676470	16950	16950	16950	16950	0
214	20240319	175500	273676470	16950	16950	16950	16950	0
215	20240319	175400	273676470	16950	16950	16950	16950	0
216	20240319	175300	273676470	16950	16950	16950	16950	0
217	20240319	175200	273676470	16950	16950	16950	16950	0
218	20240319	175100	273676470	16950	16950	16950	16950	0
219	20240319	175000	273676470	16950	16950	16950	16950	0
220	20240319	174900	273676470	16950	16950	16950	16950	0
221	20240319	174800	273676470	16950	16950	16950	16950	0
222	20240319	174700	273676470	16950	16950	16950	16950	0
223	20240319	174600	273676470	16950	16950	16950	16950	0
224	20240319	174500	273676470	16950	16950	16950	16950	0
225	20240319	174400	273676470	16950	16950	16950	16950	0
226	20240319	174300	273676470	16950	16950	16950	16950	0
227	20240319	174200	273676470	16950	16950	16950	16950	0
228	20240319	174100	273676470	16950	16950	16950	16950	0
229	20240319	174000	273676470	16950	16950	16950	16950	0
230	20240319	173900	273676470	16950	16950	16950	16950	0
231	20240319	173800	273676470	16950	16950	16950	16950	0
232	20240319	173700	273676470	16950	16950	16950	16950	0
233	20240319	173600	273676470	16950	16950	16950	16950	0
234	20240319	173500	273676470	16950	16950	16950	16950	0
235	20240319	173400	273676470	16950	16950	16950	16950	0
236	20240319	173300	273676470	16950	16950	16950	16950	0
237	20240319	173200	273676470	16950	16950	16950	16950	0
238	20240319	173100	273676470	16950	16950	16950	16950	0
239	20240319	173000	273676470	16950	16950	16950	16950	0
240	20240319	172900	273676470	16950	16950	16950	16950	0
241	20240319	172800	273676470	16950	16950	16950	16950	0
242	20240319	172700	273676470	16950	16950	16950	16950	650
243	20240319	172600	273676470	16950	16950	16950	16950	0
244	20240319	172500	273676470	16950	16950	16950	16950	0
245	20240319	172400	273676470	16950	16950	16950	16950	0
246	20240319	172300	273676470	16950	16950	16950	16950	0
247	20240319	172200	273676470	16950	16950	16950	16950	0
248	20240319	172100	273676470	16950	16950	16950	16950	0
249	20240319	172000	273676470	16950	16950	16950	16950	0
250	20240319	171900	273676470	16950	16950	16950	16950	0
251	20240319	171800	273676470	16950	16950	16950	16950	0
252	20240319	171700	273676470	16950	16950	16950	16950	0
253	20240319	171600	273676470	16950	16950	16950	16950	0
254	20240319	171500	273676470	16950	16950	16950	16950	0
255	20240319	171400	273676470	16950	16950	16950	16950	0
256	20240319	171300	273676470	16950	16950	16950	16950	0
257	20240319	171200	273676470	16950	16950	16950	16950	0
258	20240319	171100	273676470	16950	16950	16950	16950	0
259	20240319	171000	273676470	16950	16950	16950	16950	0
260	20240319	170900	273676470	16950	16950	16950	16950	0
261	20240319	170800	273676470	16950	16950	16950	16950	0
262	20240319	170700	273676470	16950	16950	16950	16950	0
263	20240319	170600	273676470	16950	16950	16950	16950	0
264	20240319	170500	273676470	16950	16950	16950	16950	0
265	20240319	170400	273676470	16950	16950	16950	16950	0
266	20240319	170300	273676470	16950	16950	16950	16950	0
267	20240319	170200	273676470	16950	16950	16950	16950	0
268	20240319	170100	273676470	16950	16950	16950	16950	0
269	20240319	170000	273676470	16950	16950	16950	16950	0
270	20240319	165900	273676470	16950	16950	16950	16950	0
271	20240319	165800	273676470	16950	16950	16950	16950	0
272	20240319	165700	273676470	16950	16950	16950	16950	650
273	20240319	165600	273676470	16950	16950	16950	16950	0
274	20240319	165500	273676470	16950	16950	16950	16950	0
275	20240319	165400	273676470	16950	16950	16950	16950	0
276	20240319	165300	273676470	16950	16950	16950	16950	0
277	20240319	165200	273676470	16950	16950	16950	16950	0
278	20240319	165100	273676470	16950	16950	16950	16950	0
279	20240319	165000	273676470	16950	16950	16950	16950	0
280	20240319	164900	273676470	16950	16950	16950	16950	0
281	20240319	164800	273676470	16950	16950	16950	16950	0
282	20240319	164700	273676470	16950	16950	16950	16950	0
283	20240319	164600	273676470	16950	16950	16950	16950	0
284	20240319	164500	273676470	16950	16950	16950	16950	0
285	20240319	164400	273676470	16950	16950	16950	16950	0
286	20240319	164300	273676470	16950	16950	16950	16950	0
287	20240319	164200	273676470	16950	16950	16950	16950	0
288	20240319	164100	273676470	16950	16950	16950	16950	0
289	20240319	164000	273676470	16950	16950	16950	16950	0
290	20240319	163900	273676470	16950	16950	16950	16950	0
291	20240319	163800	273676470	16950	16950	16950	16950	0
292	20240319	163700	273676470	16950	16950	16950	16950	0
293	20240319	163600	273676470	16950	16950	16950	16950	0
294	20240319	163500	273676470	16950	16950	16950	16950	0
295	20240319	163400	273676470	16950	16950	16950	16950	0
296	20240319	163300	273676470	16950	16950	16950	16950	0
297	20240319	163200	273676470	16950	16950	16950	16950	0
298	20240319	163100	273676470	16950	16950	16950	16950	0
299	20240319	163000	273676470	16950	16950	16950	16950	0
300	20240319	162900	273676470	16950	16950	16950	16950	0
301	20240319	162800	273676470	16950	16950	16950	16950	0
302	20240319	162700	273676470	16950	16950	16950	16950	650
303	20240319	162600	273676470	16950	16950	16950	16950	0
304	20240319	162500	273676470	16950	16950	16950	16950	0
305	20240319	162400	273676470	16950	16950	16950	16950	0
306	20240319	162300	273676470	16950	16950	16950	16950	0
307	20240319	162200	273676470	16950	16950	16950	16950	0
308	20240319	162100	273676470	16950	16950	16950	16950	0
309	20240319	162000	273676470	16950	16950	16950	16950	0
310	20240319	161900	273676470	16950	16950	16950	16950	0
311	20240319	161800	273676470	16950	16950	16950	16950	0
312	20240319	161700	273676470	16950	16950	16950	16950	0
313	20240319	161600	273676470	16950	16950	16950	16950	0
314	20240319	161500	273676470	16950	16950	16950	16950	0
315	20240319	161400	273676470	16950	16950	16950	16950	0
316	20240319	161300	273676470	16950	16950	16950	16950	0
317	20240319	161200	273676470	16950	16950	16950	16950	0
318	20240319	161100	273676470	16950	16950	16950	16950	0
319	20240319	161000	273676470	16950	16950	16950	16950	0
320	20240319	160900	273676470	16950	16950	16950	16950	0
321	20240319	160800	273676470	16950	16950	16950	16950	0
322	20240319	160700	273676470	16950	16950	16950	16950	0
323	20240319	160600	273676470	16950	16950	16950	16950	0
324	20240319	160500	273676470	16950	16950	16950	16950	0
325	20240319	160400	273676470	16950	16950	16950	16950	0
326	20240319	160300	273676470	16950	16950	16950	16950	0
327	20240319	160200	273676470	16950	16950	16950	16950	0
328	20240319	160100	273676470	16950	16950	16950	16950	0
329	20240319	160000	273676470	16950	16950	16950	16950	0
330	20240319	155900	273676470	16950	16950	16950	16950	0
331	20240319	155800	273676470	16950	16950	16950	16950	0
332	20240319	155700	273676470	16950	16950	16950	16950	650
333	20240319	155600	273676470	16950	16950	16950	16950	0
334	20240319	155500	273676470	16950	16950	16950	16950	0
335	20240319	155400	273676470	16950	16950	16950	16950	0
336	20240319	155300	273676470	16950	16950	16950	16950	0
337	20240319	155200	273676470	16950	16950	16950	16950	0
338	20240319	155100	273676470	16950	16950	16950	16950	0
339	20240319	155000	273676470	16950	16950	16950	16950	0
340	20240319	154900	273676470	16950	16950	16950	16950	0
341	20240319	154800	273676470	16950	16950	16950	16950	0
342	20240319	154700	273676470	16950	16950	16950	16950	0
343	20240319	154600	273676470	16950	16950	16950	16950	0
344	20240319	154500	273676470	16950	16950	16950	16950	0
345	20240319	154400	273676470	16950	16950	16950	16950	0
346	20240319	154300	273676470	16950	16950	16950	16950	0
347	20240319	154200	273676470	16950	16950	16950	16950	0
348	20240319	154100	273676470	16950	16950	16950	16950	0
349	20240319	154000	273676470	16950	16950	16950	16950	0
350	20240319	153900	273676470	16950	16950	16950	16950	0
351	20240319	153800	273676470	16950	16950	16950	16950	0
352	20240319	153700	273676470	16950	16950	16950	16950	0
353	20240319	153600	273676470	16950	16950	16950	16950	0
354	20240319	153500	273676470	16950	16950	16950	16950	0
355	20240319	153400	273676470	16950	16950	16950	16950	0
356	20240319	153300	273676470	16950	16950	16950	16950	0
357	20240319	153200	273676470	16950	16950	16950	16950	0
358	20240319	153100	273676470	16950	16950	16950	16950	0
359	20240319	153000	273676470	16950	16950	16950	16950	650
360	20240319	152900	262658970	17030	17030	17030	17030	0
361	20240319	152800	262658970	17030	17030	17030	17030	0
362	20240319	152700	262658970	17030	17030	17030	17030	0
363	20240319	152600	262658970	17030	17030	17030	17030	0
364	20240319	152500	262658970	17030	17030	17030	17030	0
365	20240319	152400	262658970	17030	17030	17030	17030	0
366	20240319	152300	262658970	17030	17030	17030	17030	0
367	20240319	152200	262658970	17030	17030	17030	17030	0
368	20240319	152100	262658970	17030	17030	17030	17030	0
369	20240319	152000	262658970	17030	17030	17030	17030	0
370	20240319	151900	262658970	17030	17040	17120	17020	112
371	20240319	151800	260751170	17130	17130	17130	17130	0
372	20240319	151700	260751170	17130	17130	17130	17130	2
373	20240319	151600	260716910	17130	17130	17130	17130	1
374	20240319	151500	260699780	17140	17140	17140	17050	192
375	20240319	151400	257422850	17150	17150	17150	17150	4
376	20240319	151300	257354250	17150	17140	17150	17140	29
377	20240319	151200	256857110	17140	17140	17140	17140	14
378	20240319	151100	256617150	17140	17140	17140	17140	4
379	20240319	151000	256548590	17120	17120	17120	17120	0
380	20240319	150900	256548590	17120	17140	17140	17120	5
381	20240319	150800	256462910	17140	17140	17140	17140	5
382	20240319	150700	256377210	17150	17130	17150	17130	5
383	20240319	150600	256291500	17150	17150	17150	17150	4
384	20240319	150500	256222900	17130	17130	17130	17130	2
385	20240319	150400	256188640	17160	17160	17160	17160	4
386	20240319	150300	256120000	17150	17150	17150	17150	6
387	20240319	150200	256017100	17150	17150	17150	17150	4
388	20240319	150100	255948500	17150	17150	17150	17150	9
389	20240319	150000	255794150	17150	17150	17150	17150	2
390	20240319	145900	255759850	17150	17150	17150	17150	3
391	20240319	145800	255708400	17140	17140	17140	17140	4
392	20240319	145700	255639840	17150	17140	17150	17140	6
393	20240319	145600	255536980	17150	17150	17150	17150	4
394	20240319	145500	255468380	17140	17140	17140	17140	0
395	20240319	145400	255468380	17140	17140	17140	17140	4
396	20240319	145300	255399820	17050	17100	17100	17050	26
397	20240319	145200	254955860	17110	17140	17140	17110	5
398	20240319	145100	254870190	17140	17140	17140	17140	3
399	20240319	145000	254818770	17140	17140	17140	17140	4
400	20240319	144900	254750210	17160	17160	17160	17160	4
401	20240319	144800	254681570	17160	17160	17160	17160	4
402	20240319	144700	254612930	17160	17150	17160	17150	6
403	20240319	144600	254510010	17150	17150	17150	17150	5
404	20240319	144500	254424260	17150	17150	17150	17150	0
405	20240319	144400	254424260	17150	17150	17150	17150	4
406	20240319	144300	254355660	17150	17150	17150	17150	3
407	20240319	144200	254304210	17140	17140	17140	17140	17
408	20240319	144100	254012830	17120	17140	17140	17120	9
409	20240319	144000	253858590	17150	17150	17150	17150	0
410	20240319	143900	253858590	17150	17150	17150	17150	4
411	20240319	143800	253789990	17150	17150	17150	17150	4
412	20240319	143700	253721390	17150	17150	17150	17150	4
413	20240319	143600	253652790	17150	17150	17150	17150	4
414	20240319	143500	253584190	17130	17130	17130	17130	9
415	20240319	143400	253430020	17150	17150	17150	17150	5
416	20240319	143300	253344270	17150	17150	17150	17150	4
417	20240319	143200	253275670	17150	17150	17150	17150	4
418	20240319	143100	253207070	17150	17150	17150	17150	0
419	20240319	143000	253207070	17150	17100	17150	17100	311
420	20240319	142900	247888770	17100	17150	17150	17100	34
421	20240319	142800	247307170	17110	17140	17150	17110	18
422	20240319	142700	246998750	17150	17150	17150	17150	3
423	20240319	142600	246947300	17150	17150	17150	17150	0
424	20240319	142500	246947300	17150	17150	17150	17150	4
425	20240319	142400	246878700	17150	17150	17150	17150	8
426	20240319	142300	246741500	17150	17150	17150	17150	4
427	20240319	142200	246672900	17150	17150	17150	17150	4
428	20240319	142100	246604300	17150	17150	17150	17150	0
429	20240319	142000	246604300	17150	17150	17150	17150	4
430	20240319	141900	246535700	17150	17150	17150	17150	4
431	20240319	141800	246467100	17150	17150	17150	17150	6
432	20240319	141700	246364200	17150	17150	17150	17150	4
433	20240319	141600	246295600	17150	17150	17150	17150	3
434	20240319	141500	246244150	17150	17150	17150	17150	4
435	20240319	141400	246175550	17140	17140	17140	17140	7
436	20240319	141300	246055570	17140	17140	17140	17140	4
437	20240319	141200	245987010	17140	17140	17140	17140	5
438	20240319	141100	245901310	17140	17140	17140	17140	2
439	20240319	141000	245867030	17140	17140	17140	17140	3
440	20240319	140900	245815610	17140	17140	17140	17140	4
441	20240319	140800	245747050	17140	17120	17140	17120	6
442	20240319	140700	245644290	17120	17120	17120	17120	4
443	20240319	140600	245575810	17120	17120	17120	17120	2
444	20240319	140500	245541570	17120	17120	17120	17120	4
445	20240319	140400	245473090	17120	17120	17120	17120	6
446	20240319	140300	245370370	17140	17140	17140	17140	4
447	20240319	140200	245301810	17140	17140	17140	17140	3
448	20240319	140100	245250390	17140	17140	17140	17140	2
449	20240319	140000	245216110	17140	17140	17140	17140	4
450	20240319	135900	245147550	17140	17140	17140	17140	4
451	20240319	135800	245078990	17140	17100	17140	17100	10
452	20240319	135700	244907750	17120	17140	17140	17120	63
453	20240319	135600	243829110	17130	17130	17130	17130	50
454	20240319	135500	242972610	17130	17100	17130	17100	7
455	20240319	135400	242852790	17100	17100	17100	17100	4
456	20240319	135300	242784390	17100	17100	17100	17100	16
457	20240319	135200	242510790	17100	17100	17100	17100	21
458	20240319	135100	242151690	17100	17100	17100	17100	2
459	20240319	135000	242117490	17100	17100	17100	17100	4
460	20240319	134900	242049090	17100	17100	17100	17100	4
461	20240319	134800	241980690	17130	17100	17130	17100	16
462	20240319	134700	241706730	17100	17100	17100	17100	4
463	20240319	134600	241638330	17100	17120	17120	17100	10
464	20240319	134500	241467230	17130	17130	17130	17130	15
465	20240319	134400	241210280	17130	17130	17130	17130	4
466	20240319	134300	241141760	17130	17130	17130	17130	4
467	20240319	134200	241073240	17130	17130	17130	17130	8
468	20240319	134100	240936200	17130	17130	17130	17130	0
469	20240319	134000	240936200	17130	17130	17130	17130	4
470	20240319	133900	240867680	17130	17140	17140	17130	7
471	20240319	133800	240747740	17140	17140	17140	17140	3
472	20240319	133700	240696320	17140	17140	17140	17140	0
473	20240319	133600	240696320	17140	17140	17140	17140	4
474	20240319	133500	240627760	17140	17130	17140	17130	10
475	20240319	133400	240456390	17140	17140	17140	17140	4
476	20240319	133300	240387830	17140	17130	17140	17130	7
477	20240319	133200	240267880	17130	17130	17130	17130	0
478	20240319	133100	240267880	17130	17120	17130	17120	5
479	20240319	133000	240182240	17130	17130	17130	17130	24
480	20240319	132900	239771120	17130	17130	17130	17130	5
481	20240319	132800	239685470	17120	17120	17120	17120	3
482	20240319	132700	239634110	17130	17130	17130	17130	0
483	20240319	132600	239634110	17130	17080	17130	17080	5
484	20240319	132500	239548510	17000	17020	17030	17000	42
485	20240319	132400	238833960	17020	17020	17020	17020	40
486	20240319	132300	238153160	17020	17020	17020	17020	4
487	20240319	132200	238085080	17020	17070	17070	17010	7
488	20240319	132100	237965870	17070	17060	17070	17060	21
489	20240319	132000	237607600	17060	17010	17060	17000	63
490	20240319	131900	236535130	17010	17040	17040	17010	29
491	20240319	131800	236041240	17040	17040	17040	17040	4
492	20240319	131700	235973080	17040	17040	17040	17040	0
493	20240319	131600	235973080	17040	17040	17040	17040	4
494	20240319	131500	235904920	17040	17010	17040	17010	52
495	20240319	131400	235019890	17010	17010	17010	17010	9
496	20240319	131300	234866800	17010	17010	17010	17010	3
497	20240319	131200	234815770	17010	17010	17010	17010	3
498	20240319	131100	234764740	17010	17010	17010	17010	4
499	20240319	131000	234696700	17010	17010	17010	17010	16
500	20240319	130900	234424540	17040	17010	17040	17010	24
501	20240319	130800	234015730	17010	17040	17040	17010	10
502	20240319	130700	233845510	17000	17000	17000	16990	12
503	20240319	130600	233641540	17010	17010	17010	17010	6
504	20240319	130500	233539480	17040	17040	17040	17040	13
505	20240319	130400	233317960	17000	17040	17040	17000	204
506	20240319	130300	229847610	17040	17040	17040	17040	6
507	20240319	130200	229745370	17040	17040	17040	17040	0
508	20240319	130100	229745370	17040	17040	17040	17040	4
509	20240319	130000	229677210	17030	17040	17040	17030	6
510	20240319	125900	229574990	17040	17040	17040	17040	6
511	20240319	125800	229472750	17040	17040	17040	17040	4
512	20240319	125700	229404590	17040	17040	17040	17040	1
513	20240319	125600	229387550	17040	17040	17040	17040	5
514	20240319	125500	229302350	17040	17040	17040	17040	4
515	20240319	125400	229234190	17040	17040	17040	17040	4
516	20240319	125300	229166030	17040	17040	17040	17040	14
517	20240319	125200	228927470	17040	17040	17040	17040	0
518	20240319	125100	228927470	17040	17030	17040	17030	354
519	20240319	125000	222895380	17020	17030	17030	17020	30
520	20240319	124900	222384680	17030	17020	17030	17020	13
521	20240319	124800	222163390	17030	17030	17030	17030	1
522	20240319	124700	222146360	17030	17030	17030	17030	5
523	20240319	124600	222061210	17030	17030	17030	17030	4
524	20240319	124500	221993090	17030	17040	17040	17030	9
525	20240319	124400	221839800	17020	17050	17050	17020	8
526	20240319	124300	221703480	17050	17050	17050	17050	2
527	20240319	124200	221669380	17050	17050	17050	17050	4
528	20240319	124100	221601180	17050	17050	17050	17050	4
529	20240319	124000	221532980	17040	17050	17050	17040	25
530	20240319	123900	221106930	17050	17050	17050	17050	4
531	20240319	123800	221038730	17050	17050	17050	17050	488
532	20240319	123700	212718330	17070	17050	17070	17050	16
533	20240319	123600	212445450	17050	17050	17050	17050	4
534	20240319	123500	212377250	17040	17040	17040	17040	6
535	20240319	123400	212275010	16990	17040	17040	16990	20
536	20240319	123300	211934940	17040	17040	17040	17040	1
537	20240319	123200	211917900	17040	17000	17040	17000	4
538	20240319	123100	211849780	16990	16990	16990	16990	0
539	20240319	123000	211849780	16990	17010	17010	16990	11
540	20240319	122900	211662780	17020	17020	17020	17020	1
541	20240319	122800	211645760	17040	17040	17040	17040	0
542	20240319	122700	211645760	17040	17040	17040	17040	2
543	20240319	122600	211611680	17020	17020	17020	17020	0
544	20240319	122500	211611680	17020	17020	17020	17020	117
545	20240319	122400	209620340	16990	16990	16990	16990	0
546	20240319	122300	209620340	16990	16990	16990	16990	2
547	20240319	122200	209586360	16980	16980	16980	16980	0
548	20240319	122100	209586360	16980	16980	16980	16980	0
549	20240319	122000	209586360	16980	16980	16980	16980	242
550	20240319	121900	205477200	16980	17000	17000	16980	200
551	20240319	121800	202081080	16990	16990	16990	16990	0
552	20240319	121700	202081080	16990	16990	16990	16990	0
553	20240319	121600	202081080	16990	16990	16990	16990	47
554	20240319	121500	201282550	16990	16990	16990	16990	3
555	20240319	121400	201231580	16990	16990	16990	16990	0
556	20240319	121300	201231580	16990	16990	16990	16990	0
557	20240319	121200	201231580	16990	16990	16990	16990	0
558	20240319	121100	201231580	16990	16990	16990	16990	0
559	20240319	121000	201231580	16990	16990	16990	16990	43
560	20240319	120900	200501010	16990	16990	16990	16990	2
561	20240319	120800	200467030	16980	16980	16980	16980	1
562	20240319	120700	200450050	16990	16990	16990	16990	2
563	20240319	120600	200416070	16960	16960	16960	16960	0
564	20240319	120500	200416070	16960	16960	16960	16960	0
565	20240319	120400	200416070	16960	16960	16960	16960	5
566	20240319	120300	200331270	16960	16960	16960	16960	10
567	20240319	120200	200161670	16960	16950	16960	16950	17
568	20240319	120100	199873420	16950	16950	16950	16950	5
569	20240319	120000	199788670	16950	16960	16960	16950	62
570	20240319	115900	198737180	16960	16960	16960	16960	15
571	20240319	115800	198482780	16960	16960	16960	16960	1
572	20240319	115700	198465820	16940	16950	16950	16940	30
573	20240319	115600	197957380	16990	16990	16990	16980	7
574	20240319	115500	197838490	16980	16980	16980	16980	7
575	20240319	115400	197719630	16940	16940	16940	16940	0
576	20240319	115300	197719630	16940	16940	16940	16940	0
577	20240319	115200	197719630	16940	16950	16950	16940	8
578	20240319	115100	197584100	16990	17010	17010	16990	22
579	20240319	115000	197210190	17000	17000	17000	17000	0
580	20240319	114900	197210190	17000	17000	17000	17000	0
581	20240319	114800	197210190	17000	17010	17010	17000	46
582	20240319	114700	196428130	17000	17000	17000	17000	31
583	20240319	114600	195901130	17000	17060	17060	16900	2276
584	20240319	114500	157162930	17060	17100	17100	17060	1000
585	20240319	114400	140091010	17080	17080	17080	17080	0
586	20240319	114300	140091010	17080	17080	17080	17080	0
587	20240319	114200	140091010	17080	17090	17090	17080	70
588	20240319	114100	138895390	17080	17080	17080	17080	0
589	20240319	114000	138895390	17080	17120	17120	17080	122
590	20240319	113900	136807500	17120	17120	17120	17120	1
591	20240319	113800	136790380	17140	17140	17140	17140	3
592	20240319	113700	136738960	17140	17140	17140	17140	5
593	20240319	113600	136653260	17140	17140	17140	17140	21
594	20240319	113500	136293320	17140	17130	17140	17130	89
595	20240319	113400	134768210	17120	17120	17120	17120	0
596	20240319	113300	134768210	17120	17120	17120	17120	0
597	20240319	113200	134768210	17120	17120	17120	17120	0
598	20240319	113100	134768210	17120	17120	17120	17120	116
599	20240319	113000	132782290	17130	17130	17130	17130	0
600	20240319	112900	132782290	17130	17130	17130	17130	0
601	20240319	112800	132782290	17130	17130	17130	17130	1
602	20240319	112700	132765160	17130	17130	17130	17130	0
603	20240319	112600	132765160	17130	17130	17130	17130	50
604	20240319	112500	131908660	17140	17140	17140	17140	6
605	20240319	112400	131805820	17140	17140	17140	17140	1
606	20240319	112300	131788680	17130	17130	17130	17130	350
607	20240319	112200	125793180	17080	17080	17080	17080	0
608	20240319	112100	125793180	17080	17080	17080	17080	0
609	20240319	112000	125793180	17080	17080	17080	17080	0
610	20240319	111900	125793180	17080	17080	17080	17080	0
611	20240319	111800	125793180	17080	17130	17130	17080	11
612	20240319	111700	125605130	17080	17080	17080	17080	0
613	20240319	111600	125605130	17080	17080	17080	17080	0
614	20240319	111500	125605130	17080	17080	17080	17080	48
615	20240319	111400	124785290	17080	17080	17080	17080	0
616	20240319	111300	124785290	17080	17080	17080	17080	0
617	20240319	111200	124785290	17080	17130	17130	17080	56
618	20240319	111100	123828090	17100	17100	17100	17100	0
619	20240319	111000	123828090	17100	17100	17100	17100	18
620	20240319	110900	123520290	17130	17130	17130	17130	0
621	20240319	110800	123520290	17130	17130	17130	17130	2
622	20240319	110700	123486030	17090	17090	17090	17090	18
623	20240319	110600	123178410	17060	17060	17060	17060	0
624	20240319	110500	123178410	17060	17060	17060	17060	0
625	20240319	110400	123178410	17060	17070	17070	17060	44
626	20240319	110300	122427680	17070	17080	17080	17070	148
627	20240319	110200	119901140	17080	17150	17150	17080	551
628	20240319	110100	110486920	17150	17150	17150	17150	13
629	20240319	110000	110263970	17150	17150	17150	17150	0
630	20240319	105900	110263970	17150	17150	17150	17150	2
631	20240319	105800	110229670	17110	17110	17110	17110	0
632	20240319	105700	110229670	17110	17110	17110	17110	0
633	20240319	105600	110229670	17110	17110	17110	17110	0
634	20240319	105500	110229670	17110	17110	17110	17110	0
635	20240319	105400	110229670	17110	17110	17110	17110	0
636	20240319	105300	110229670	17110	17110	17110	17110	2
637	20240319	105200	110195450	17150	17150	17150	17150	0
638	20240319	105100	110195450	17150	17150	17150	17150	11
639	20240319	105000	110006800	17100	17100	17100	17100	24
640	20240319	104900	109596400	17090	17090	17090	17090	0
641	20240319	104800	109596400	17090	17090	17090	17090	0
642	20240319	104700	109596400	17090	17090	17090	17090	0
643	20240319	104600	109596400	17090	17110	17110	17090	30
644	20240319	104500	109083650	17150	17150	17150	17150	2
645	20240319	104400	109049350	17090	17090	17090	17090	0
646	20240319	104300	109049350	17090	17090	17090	17090	0
647	20240319	104200	109049350	17090	17090	17090	17090	15
648	20240319	104100	108793000	17080	17080	17090	17080	10
649	20240319	104000	108622190	17080	17130	17130	17080	539
650	20240319	103900	99409510	17130	17100	17130	17100	55
651	20240319	103800	98468800	17100	17100	17100	17100	216
652	20240319	103700	94775200	17100	17110	17110	17100	70
653	20240319	103600	93578100	17100	17120	17140	17100	49
654	20240319	103500	92739850	17110	17100	17110	17100	15
655	20240319	103400	92483280	17100	17130	17130	17100	326
656	20240319	103300	86905710	17130	17130	17130	17130	2
657	20240319	103200	86871450	17120	17150	17150	17120	41
658	20240319	103100	86168960	17150	17170	17170	17150	25
659	20240319	103000	85739830	17180	17180	17180	17180	0
660	20240319	102900	85739830	17180	17170	17180	17170	5
661	20240319	102800	85653940	17170	17170	17170	17170	0
662	20240319	102700	85653940	17170	17170	17170	17170	5
663	20240319	102600	85568090	17170	17170	17170	17170	1
664	20240319	102500	85550920	17170	17170	17170	17170	1
665	20240319	102400	85533750	17170	17170	17170	17170	1
666	20240319	102300	85516580	17120	17120	17120	17110	51
667	20240319	102200	84643940	17120	17120	17120	17120	40
668	20240319	102100	83959140	17120	17120	17120	17120	0
669	20240319	102000	83959140	17120	17120	17120	17120	0
670	20240319	101900	83959140	17120	17120	17120	17110	37
671	20240319	101800	83325770	17120	17120	17120	17120	124
672	20240319	101700	81202890	17120	17130	17130	17120	50
673	20240319	101600	80346870	17180	17120	17180	17120	33
674	20240319	101500	79781610	17180	17180	17180	17180	100
675	20240319	101400	78063610	17180	17180	17180	17180	32
676	20240319	101300	77513850	17180	17190	17190	17180	54
677	20240319	101200	76586090	17180	17180	17180	17180	18
678	20240319	101100	76276850	17180	17180	17180	17180	13
679	20240319	101000	76053510	17180	17180	17180	17180	1
680	20240319	100900	76036330	17150	17180	17180	17150	200
681	20240319	100800	72603030	17180	17180	17180	17180	0
682	20240319	100700	72603030	17180	17180	17180	17180	0
683	20240319	100600	72603030	17180	17180	17180	17180	0
684	20240319	100500	72603030	17180	17180	17180	17180	0
685	20240319	100400	72603030	17180	17180	17180	17180	5
686	20240319	100300	72517130	17180	17170	17180	17170	19
687	20240319	100200	72190890	17180	17180	17180	17180	0
688	20240319	100100	72190890	17180	17180	17180	17180	0
689	20240319	100000	72190890	17180	17180	17180	17180	4
690	20240319	095900	72122170	17180	17180	17180	17180	1
691	20240319	095800	72104990	17150	17150	17150	17150	0
692	20240319	095700	72104990	17150	17150	17150	17150	0
693	20240319	095600	72104990	17150	17150	17150	17150	0
694	20240319	095500	72104990	17150	17150	17150	17150	10
695	20240319	095400	71933490	17180	17180	17180	17180	5
696	20240319	095300	71847590	17190	17190	17190	17190	2
697	20240319	095200	71813210	17190	17190	17190	17190	1
698	20240319	095100	71796020	17100	17190	17190	17100	501
699	20240319	095000	63223420	17130	17130	17130	17130	386
700	20240319	094900	56611240	17140	17140	17140	17140	1
701	20240319	094800	56594100	17140	17140	17140	17130	62
702	20240319	094700	55531480	17140	17150	17150	17140	47
703	20240319	094600	54725440	17190	17190	17190	17190	2
704	20240319	094500	54691060	17190	17150	17190	17150	2
705	20240319	094400	54656720	17180	17180	17180	17180	15
706	20240319	094300	54399020	17190	17190	17190	17190	1
707	20240319	094200	54381830	17180	17160	17180	17130	286
708	20240319	094100	49477880	17200	17200	17200	17200	0
709	20240319	094000	49477880	17200	17200	17200	17200	0
710	20240319	093900	49477880	17200	17200	17200	17200	0
711	20240319	093800	49477880	17200	17190	17200	17190	24
712	20240319	093700	49065310	17150	17150	17150	17150	0
713	20240319	093600	49065310	17150	17150	17150	17130	93
714	20240319	093500	47471360	17130	17130	17130	17130	5
715	20240319	093400	47385710	17120	17130	17130	17120	105
716	20240319	093300	45587560	17130	17160	17160	17120	305
717	20240319	093200	40357670	17170	17210	17210	17170	359
718	20240319	093100	34187760	17190	17210	17210	17190	95
719	20240319	093000	32553760	17210	17210	17210	17210	3
720	20240319	092900	32502130	17210	17210	17210	17210	0
721	20240319	092800	32502130	17210	17210	17210	17210	0
722	20240319	092700	32502130	17210	17200	17210	17200	30
723	20240319	092600	31985870	17210	17200	17210	17200	24
724	20240319	092500	31572900	17200	17180	17200	17180	23
725	20240319	092400	31177360	17170	17260	17260	17170	330
726	20240319	092300	25507850	17200	17290	17290	17200	132
727	20240319	092200	23233920	17300	17350	17350	17300	503
728	20240319	092100	14522110	17350	17350	17350	17350	80
729	20240319	092000	13134110	17350	17350	17350	17350	0
730	20240319	091900	13134110	17350	17350	17350	17350	0
731	20240319	091800	13134110	17350	17350	17350	17350	0
732	20240319	091700	13134110	17350	17350	17350	17350	0
733	20240319	091600	13134110	17350	17350	17350	17350	0
734	20240319	091500	13134110	17350	17350	17350	17350	0
735	20240319	091400	13134110	17350	17380	17380	17350	91
736	20240319	091300	11553820	17380	17380	17380	17380	1
737	20240319	091200	11536440	17380	17410	17410	17380	40
738	20240319	091100	10841210	17380	17400	17400	17380	110
739	20240319	091000	8928620	17390	17390	17390	17390	48
740	20240319	090900	8093900	17390	17390	17390	17390	1
741	20240319	090800	8076510	17400	17400	17400	17380	104
742	20240319	090700	6268080	17410	17410	17410	17410	2
743	20240319	090600	6233260	17410	17460	17460	17410	200
744	20240319	090500	2748420	17510	17510	17510	17510	35
745	20240319	090400	2135570	17510	17510	17510	17510	2
746	20240319	090300	2100550	17510	17510	17510	17510	100
747	20240319	090200	349550	17510	17510	17510	17510	7
748	20240319	090100	226980	17460	17460	17460	17460	0
749	20240319	090000	226980	17460	17460	17460	17460	13