KissMeData/214260/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203700	418795160	17050	17050	17050	17050	377
3	20240314	203600	418795160	17050	17050	17050	17050	0
4	20240314	203500	418795160	17050	17050	17050	17050	0
5	20240314	203400	418795160	17050	17050	17050	17050	0
6	20240314	203300	418795160	17050	17050	17050	17050	0
7	20240314	203200	418795160	17050	17050	17050	17050	0
8	20240314	203100	418795160	17050	17050	17050	17050	0
9	20240314	203000	418795160	17050	17050	17050	17050	0
10	20240314	202900	418795160	17050	17050	17050	17050	0
11	20240314	202800	418795160	17050	17050	17050	17050	0
12	20240314	202700	418795160	17050	17050	17050	17050	0
13	20240314	202600	418795160	17050	17050	17050	17050	0
14	20240314	202500	418795160	17050	17050	17050	17050	0
15	20240314	202400	418795160	17050	17050	17050	17050	0
16	20240314	202300	418795160	17050	17050	17050	17050	0
17	20240314	202200	418795160	17050	17050	17050	17050	0
18	20240314	202100	418795160	17050	17050	17050	17050	0
19	20240314	202000	418795160	17050	17050	17050	17050	0
20	20240314	201900	418795160	17050	17050	17050	17050	0
21	20240314	201800	418795160	17050	17050	17050	17050	0
22	20240314	201700	418795160	17050	17050	17050	17050	0
23	20240314	201600	418795160	17050	17050	17050	17050	0
24	20240314	201500	418795160	17050	17050	17050	17050	0
25	20240314	201400	418795160	17050	17050	17050	17050	0
26	20240314	201300	418795160	17050	17050	17050	17050	0
27	20240314	201200	418795160	17050	17050	17050	17050	0
28	20240314	201100	418795160	17050	17050	17050	17050	0
29	20240314	201000	418795160	17050	17050	17050	17050	0
30	20240314	200900	418795160	17050	17050	17050	17050	0
31	20240314	200800	418795160	17050	17050	17050	17050	0
32	20240314	200700	418795160	17050	17050	17050	17050	377
33	20240314	200600	418795160	17050	17050	17050	17050	0
34	20240314	200500	418795160	17050	17050	17050	17050	0
35	20240314	200400	418795160	17050	17050	17050	17050	0
36	20240314	200300	418795160	17050	17050	17050	17050	0
37	20240314	200200	418795160	17050	17050	17050	17050	0
38	20240314	200100	418795160	17050	17050	17050	17050	0
39	20240314	200000	418795160	17050	17050	17050	17050	0
40	20240314	195900	418795160	17050	17050	17050	17050	0
41	20240314	195800	418795160	17050	17050	17050	17050	0
42	20240314	195700	418795160	17050	17050	17050	17050	0
43	20240314	195600	418795160	17050	17050	17050	17050	0
44	20240314	195500	418795160	17050	17050	17050	17050	0
45	20240314	195400	418795160	17050	17050	17050	17050	0
46	20240314	195300	418795160	17050	17050	17050	17050	0
47	20240314	195200	418795160	17050	17050	17050	17050	0
48	20240314	195100	418795160	17050	17050	17050	17050	0
49	20240314	195000	418795160	17050	17050	17050	17050	0
50	20240314	194900	418795160	17050	17050	17050	17050	0
51	20240314	194800	418795160	17050	17050	17050	17050	0
52	20240314	194700	418795160	17050	17050	17050	17050	0
53	20240314	194600	418795160	17050	17050	17050	17050	0
54	20240314	194500	418795160	17050	17050	17050	17050	0
55	20240314	194400	418795160	17050	17050	17050	17050	0
56	20240314	194300	418795160	17050	17050	17050	17050	0
57	20240314	194200	418795160	17050	17050	17050	17050	0
58	20240314	194100	418795160	17050	17050	17050	17050	0
59	20240314	194000	418795160	17050	17050	17050	17050	0
60	20240314	193900	418795160	17050	17050	17050	17050	0
61	20240314	193800	418795160	17050	17050	17050	17050	0
62	20240314	193700	418795160	17050	17050	17050	17050	377
63	20240314	193600	418795160	17050	17050	17050	17050	0
64	20240314	193500	418795160	17050	17050	17050	17050	0
65	20240314	193400	418795160	17050	17050	17050	17050	0
66	20240314	193300	418795160	17050	17050	17050	17050	0
67	20240314	193200	418795160	17050	17050	17050	17050	0
68	20240314	193100	418795160	17050	17050	17050	17050	0
69	20240314	193000	418795160	17050	17050	17050	17050	0
70	20240314	192900	418795160	17050	17050	17050	17050	0
71	20240314	192800	418795160	17050	17050	17050	17050	0
72	20240314	192700	418795160	17050	17050	17050	17050	0
73	20240314	192600	418795160	17050	17050	17050	17050	0
74	20240314	192500	418795160	17050	17050	17050	17050	0
75	20240314	192400	418795160	17050	17050	17050	17050	0
76	20240314	192300	418795160	17050	17050	17050	17050	0
77	20240314	192200	418795160	17050	17050	17050	17050	0
78	20240314	192100	418795160	17050	17050	17050	17050	0
79	20240314	192000	418795160	17050	17050	17050	17050	0
80	20240314	191900	418795160	17050	17050	17050	17050	0
81	20240314	191800	418795160	17050	17050	17050	17050	0
82	20240314	191700	418795160	17050	17050	17050	17050	0
83	20240314	191600	418795160	17050	17050	17050	17050	0
84	20240314	191500	418795160	17050	17050	17050	17050	0
85	20240314	191400	418795160	17050	17050	17050	17050	0
86	20240314	191300	418795160	17050	17050	17050	17050	0
87	20240314	191200	418795160	17050	17050	17050	17050	0
88	20240314	191100	418795160	17050	17050	17050	17050	0
89	20240314	191000	418795160	17050	17050	17050	17050	0
90	20240314	190900	418795160	17050	17050	17050	17050	0
91	20240314	190800	418795160	17050	17050	17050	17050	0
92	20240314	190700	418795160	17050	17050	17050	17050	377
93	20240314	190600	418795160	17050	17050	17050	17050	0
94	20240314	190500	418795160	17050	17050	17050	17050	0
95	20240314	190400	418795160	17050	17050	17050	17050	0
96	20240314	190300	418795160	17050	17050	17050	17050	0
97	20240314	190200	418795160	17050	17050	17050	17050	0
98	20240314	190100	418795160	17050	17050	17050	17050	0
99	20240314	190000	418795160	17050	17050	17050	17050	0
100	20240314	185900	418795160	17050	17050	17050	17050	0
101	20240314	185800	418795160	17050	17050	17050	17050	0
102	20240314	185700	418795160	17050	17050	17050	17050	0
103	20240314	185600	418795160	17050	17050	17050	17050	0
104	20240314	185500	418795160	17050	17050	17050	17050	0
105	20240314	185400	418795160	17050	17050	17050	17050	0
106	20240314	185300	418795160	17050	17050	17050	17050	0
107	20240314	185200	418795160	17050	17050	17050	17050	0
108	20240314	185100	418795160	17050	17050	17050	17050	0
109	20240314	185000	418795160	17050	17050	17050	17050	0
110	20240314	184900	418795160	17050	17050	17050	17050	0
111	20240314	184800	418795160	17050	17050	17050	17050	0
112	20240314	184700	418795160	17050	17050	17050	17050	0
113	20240314	184600	418795160	17050	17050	17050	17050	0
114	20240314	184500	418795160	17050	17050	17050	17050	0
115	20240314	184400	418795160	17050	17050	17050	17050	0
116	20240314	184300	418795160	17050	17050	17050	17050	0
117	20240314	184200	418795160	17050	17050	17050	17050	0
118	20240314	184100	418795160	17050	17050	17050	17050	0
119	20240314	184000	418795160	17050	17050	17050	17050	0
120	20240314	183900	418795160	17050	17050	17050	17050	0
121	20240314	183800	418795160	17050	17050	17050	17050	0
122	20240314	183700	418795160	17050	17050	17050	17050	377
123	20240314	183600	418795160	17050	17050	17050	17050	0
124	20240314	183500	418795160	17050	17050	17050	17050	0
125	20240314	183400	418795160	17050	17050	17050	17050	0
126	20240314	183300	418795160	17050	17050	17050	17050	0
127	20240314	183200	418795160	17050	17050	17050	17050	0
128	20240314	183100	418795160	17050	17050	17050	17050	0
129	20240314	183000	418795160	17050	17050	17050	17050	0
130	20240314	182900	418795160	17050	17050	17050	17050	0
131	20240314	182800	418795160	17050	17050	17050	17050	0
132	20240314	182700	418795160	17050	17050	17050	17050	0
133	20240314	182600	418795160	17050	17050	17050	17050	0
134	20240314	182500	418795160	17050	17050	17050	17050	0
135	20240314	182400	418795160	17050	17050	17050	17050	0
136	20240314	182300	418795160	17050	17050	17050	17050	0
137	20240314	182200	418795160	17050	17050	17050	17050	0
138	20240314	182100	418795160	17050	17050	17050	17050	0
139	20240314	182000	418795160	17050	17050	17050	17050	0
140	20240314	181900	418795160	17050	17050	17050	17050	0
141	20240314	181800	418795160	17050	17050	17050	17050	0
142	20240314	181700	418795160	17050	17050	17050	17050	0
143	20240314	181600	418795160	17050	17050	17050	17050	0
144	20240314	181500	418795160	17050	17050	17050	17050	0
145	20240314	181400	418795160	17050	17050	17050	17050	0
146	20240314	181300	418795160	17050	17050	17050	17050	0
147	20240314	181200	418795160	17050	17050	17050	17050	0
148	20240314	181100	418795160	17050	17050	17050	17050	0
149	20240314	181000	418795160	17050	17050	17050	17050	0
150	20240314	180900	418795160	17050	17050	17050	17050	0
151	20240314	180800	418795160	17050	17050	17050	17050	0
152	20240314	180700	418795160	17050	17050	17050	17050	377
153	20240314	180600	418795160	17050	17050	17050	17050	0
154	20240314	180500	418795160	17050	17050	17050	17050	0
155	20240314	180400	418795160	17050	17050	17050	17050	0
156	20240314	180300	418795160	17050	17050	17050	17050	0
157	20240314	180200	418795160	17050	17050	17050	17050	0
158	20240314	180100	418795160	17050	17050	17050	17050	0
159	20240314	180000	418795160	17050	17050	17050	17050	0
160	20240314	175900	418795160	17050	17050	17050	17050	0
161	20240314	175800	418795160	17050	17050	17050	17050	0
162	20240314	175700	418795160	17050	17050	17050	17050	0
163	20240314	175600	418795160	17050	17050	17050	17050	0
164	20240314	175500	418795160	17050	17050	17050	17050	0
165	20240314	175400	418795160	17050	17050	17050	17050	0
166	20240314	175300	418795160	17050	17050	17050	17050	0
167	20240314	175200	418795160	17050	17050	17050	17050	0
168	20240314	175100	418795160	17050	17050	17050	17050	0
169	20240314	175000	418795160	17050	17050	17050	17050	0
170	20240314	174900	418795160	17050	17050	17050	17050	0
171	20240314	174800	418795160	17050	17050	17050	17050	0
172	20240314	174700	418795160	17050	17050	17050	17050	0
173	20240314	174600	418795160	17050	17050	17050	17050	0
174	20240314	174500	418795160	17050	17050	17050	17050	0
175	20240314	174400	418795160	17050	17050	17050	17050	0
176	20240314	174300	418795160	17050	17050	17050	17050	0
177	20240314	174200	418795160	17050	17050	17050	17050	0
178	20240314	174100	418795160	17050	17050	17050	17050	0
179	20240314	174000	418795160	17050	17050	17050	17050	0
180	20240314	173900	418795160	17050	17050	17050	17050	0
181	20240314	173800	418795160	17050	17050	17050	17050	0
182	20240314	173700	418795160	17050	17050	17050	17050	377
183	20240314	173600	418795160	17050	17050	17050	17050	0
184	20240314	173500	418795160	17050	17050	17050	17050	0
185	20240314	173400	418795160	17050	17050	17050	17050	0
186	20240314	173300	418795160	17050	17050	17050	17050	0
187	20240314	173200	418795160	17050	17050	17050	17050	0
188	20240314	173100	418795160	17050	17050	17050	17050	0
189	20240314	173000	418795160	17050	17050	17050	17050	0
190	20240314	172900	418795160	17050	17050	17050	17050	0
191	20240314	172800	418795160	17050	17050	17050	17050	0
192	20240314	172700	418795160	17050	17050	17050	17050	0
193	20240314	172600	418795160	17050	17050	17050	17050	0
194	20240314	172500	418795160	17050	17050	17050	17050	0
195	20240314	172400	418795160	17050	17050	17050	17050	0
196	20240314	172300	418795160	17050	17050	17050	17050	0
197	20240314	172200	418795160	17050	17050	17050	17050	0
198	20240314	172100	418795160	17050	17050	17050	17050	0
199	20240314	172000	418795160	17050	17050	17050	17050	0
200	20240314	171900	418795160	17050	17050	17050	17050	0
201	20240314	171800	418795160	17050	17050	17050	17050	0
202	20240314	171700	418795160	17050	17050	17050	17050	0
203	20240314	171600	418795160	17050	17050	17050	17050	0
204	20240314	171500	418795160	17050	17050	17050	17050	0
205	20240314	171400	418795160	17050	17050	17050	17050	0
206	20240314	171300	418795160	17050	17050	17050	17050	0
207	20240314	171200	418795160	17050	17050	17050	17050	0
208	20240314	171100	418795160	17050	17050	17050	17050	0
209	20240314	171000	418795160	17050	17050	17050	17050	0
210	20240314	170900	418795160	17050	17050	17050	17050	0
211	20240314	170800	418795160	17050	17050	17050	17050	0
212	20240314	170700	418795160	17050	17050	17050	17050	377
213	20240314	170600	418795160	17050	17050	17050	17050	0
214	20240314	170500	418795160	17050	17050	17050	17050	0
215	20240314	170400	418795160	17050	17050	17050	17050	0
216	20240314	170300	418795160	17050	17050	17050	17050	0
217	20240314	170200	418795160	17050	17050	17050	17050	0
218	20240314	170100	418795160	17050	17050	17050	17050	0
219	20240314	170000	418795160	17050	17050	17050	17050	0
220	20240314	165900	418795160	17050	17050	17050	17050	0
221	20240314	165800	418795160	17050	17050	17050	17050	0
222	20240314	165700	418795160	17050	17050	17050	17050	0
223	20240314	165600	418795160	17050	17050	17050	17050	0
224	20240314	165500	418795160	17050	17050	17050	17050	0
225	20240314	165400	418795160	17050	17050	17050	17050	0
226	20240314	165300	418795160	17050	17050	17050	17050	0
227	20240314	165200	418795160	17050	17050	17050	17050	0
228	20240314	165100	418795160	17050	17050	17050	17050	0
229	20240314	165000	418795160	17050	17050	17050	17050	0
230	20240314	164900	418795160	17050	17050	17050	17050	0
231	20240314	164800	418795160	17050	17050	17050	17050	0
232	20240314	164700	418795160	17050	17050	17050	17050	0
233	20240314	164600	418795160	17050	17050	17050	17050	0
234	20240314	164500	418795160	17050	17050	17050	17050	0
235	20240314	164400	418795160	17050	17050	17050	17050	0
236	20240314	164300	418795160	17050	17050	17050	17050	0
237	20240314	164200	418795160	17050	17050	17050	17050	0
238	20240314	164100	418795160	17050	17050	17050	17050	0
239	20240314	164000	418795160	17050	17050	17050	17050	0
240	20240314	163900	418795160	17050	17050	17050	17050	0
241	20240314	163800	418795160	17050	17050	17050	17050	0
242	20240314	163700	418795160	17050	17050	17050	17050	377
243	20240314	163600	418795160	17050	17050	17050	17050	0
244	20240314	163500	418795160	17050	17050	17050	17050	0
245	20240314	163400	418795160	17050	17050	17050	17050	0
246	20240314	163300	418795160	17050	17050	17050	17050	0
247	20240314	163200	418795160	17050	17050	17050	17050	0
248	20240314	163100	418795160	17050	17050	17050	17050	0
249	20240314	163000	418795160	17050	17050	17050	17050	0
250	20240314	162900	418795160	17050	17050	17050	17050	0
251	20240314	162800	418795160	17050	17050	17050	17050	0
252	20240314	162700	418795160	17050	17050	17050	17050	0
253	20240314	162600	418795160	17050	17050	17050	17050	0
254	20240314	162500	418795160	17050	17050	17050	17050	0
255	20240314	162400	418795160	17050	17050	17050	17050	0
256	20240314	162300	418795160	17050	17050	17050	17050	0
257	20240314	162200	418795160	17050	17050	17050	17050	0
258	20240314	162100	418795160	17050	17050	17050	17050	0
259	20240314	162000	418795160	17050	17050	17050	17050	0
260	20240314	161900	418795160	17050	17050	17050	17050	0
261	20240314	161800	418795160	17050	17050	17050	17050	0
262	20240314	161700	418795160	17050	17050	17050	17050	0
263	20240314	161600	418795160	17050	17050	17050	17050	0
264	20240314	161500	418795160	17050	17050	17050	17050	0
265	20240314	161400	418795160	17050	17050	17050	17050	0
266	20240314	161300	418795160	17050	17050	17050	17050	0
267	20240314	161200	418795160	17050	17050	17050	17050	0
268	20240314	161100	418795160	17050	17050	17050	17050	0
269	20240314	161000	418795160	17050	17050	17050	17050	0
270	20240314	160900	418795160	17050	17050	17050	17050	0
271	20240314	160800	418795160	17050	17050	17050	17050	0
272	20240314	160700	418795160	17050	17050	17050	17050	377
273	20240314	160600	418795160	17050	17050	17050	17050	0
274	20240314	160500	418795160	17050	17050	17050	17050	0
275	20240314	160400	418795160	17050	17050	17050	17050	0
276	20240314	160300	418795160	17050	17050	17050	17050	0
277	20240314	160200	418795160	17050	17050	17050	17050	0
278	20240314	160100	418795160	17050	17050	17050	17050	0
279	20240314	160000	418795160	17050	17050	17050	17050	0
280	20240314	155900	418795160	17050	17050	17050	17050	0
281	20240314	155800	418795160	17050	17050	17050	17050	0
282	20240314	155700	418795160	17050	17050	17050	17050	0
283	20240314	155600	418795160	17050	17050	17050	17050	0
284	20240314	155500	418795160	17050	17050	17050	17050	0
285	20240314	155400	418795160	17050	17050	17050	17050	0
286	20240314	155300	418795160	17050	17050	17050	17050	0
287	20240314	155200	418795160	17050	17050	17050	17050	0
288	20240314	155100	418795160	17050	17050	17050	17050	0
289	20240314	155000	418795160	17050	17050	17050	17050	0
290	20240314	154900	418795160	17050	17050	17050	17050	0
291	20240314	154800	418795160	17050	17050	17050	17050	0
292	20240314	154700	418795160	17050	17050	17050	17050	0
293	20240314	154600	418795160	17050	17050	17050	17050	0
294	20240314	154500	418795160	17050	17050	17050	17050	0
295	20240314	154400	418795160	17050	17050	17050	17050	0
296	20240314	154300	418795160	17050	17050	17050	17050	0
297	20240314	154200	418795160	17050	17050	17050	17050	0
298	20240314	154100	418795160	17050	17050	17050	17050	0
299	20240314	154000	418795160	17050	17050	17050	17050	0
300	20240314	153900	418795160	17050	17050	17050	17050	0
301	20240314	153800	418795160	17050	17050	17050	17050	0
302	20240314	153700	418795160	17050	17050	17050	17050	377
303	20240314	153600	418795160	17050	17050	17050	17050	0
304	20240314	153500	418795160	17050	17050	17050	17050	0
305	20240314	153400	418795160	17050	17050	17050	17050	0
306	20240314	153300	418795160	17050	17050	17050	17050	0
307	20240314	153200	418795160	17050	17050	17050	17050	0
308	20240314	153100	418795160	17050	17050	17050	17050	0
309	20240314	153000	418795160	17050	17050	17050	17050	377
310	20240314	152900	412367310	17090	17090	17090	17090	0
311	20240314	152800	412367310	17090	17090	17090	17090	0
312	20240314	152700	412367310	17090	17090	17090	17090	0
313	20240314	152600	412367310	17090	17090	17090	17090	0
314	20240314	152500	412367310	17090	17090	17090	17090	0
315	20240314	152400	412367310	17090	17090	17090	17090	0
316	20240314	152300	412367310	17090	17090	17090	17090	0
317	20240314	152200	412367310	17090	17090	17090	17090	0
318	20240314	152100	412367310	17090	17090	17090	17090	0
319	20240314	152000	412367310	17090	17090	17090	17090	0
320	20240314	151900	412367310	17090	17090	17090	17090	0
321	20240314	151800	412367310	17090	17090	17090	17090	4
322	20240314	151700	412298950	17100	17100	17100	17100	0
323	20240314	151600	412298950	17100	17100	17100	17100	0
324	20240314	151500	412298950	17100	17100	17100	17100	0
325	20240314	151400	412298950	17100	17020	17100	17020	2
326	20240314	151300	412264830	17020	17020	17020	17020	36
327	20240314	151200	411652110	17000	16980	17000	16980	635
328	20240314	151100	400868340	16980	16980	16980	16980	1479
329	20240314	151000	375754920	16990	16980	16990	16980	56
330	20240314	150900	374804030	16990	16990	16990	16990	57
331	20240314	150800	373835600	17000	17000	17000	17000	111
332	20240314	150700	371948600	17030	17010	17030	17010	58
333	20240314	150600	370961300	17010	17010	17010	17010	78
334	20240314	150500	369634520	17050	17050	17050	17050	0
335	20240314	150400	369634520	17050	17040	17050	17040	227
336	20240314	150300	365765860	17040	17040	17040	17040	0
337	20240314	150200	365765860	17040	17040	17040	17040	0
338	20240314	150100	365765860	17040	17040	17040	17040	0
339	20240314	150000	365765860	17040	17040	17040	17040	0
340	20240314	145900	365765860	17040	17040	17040	17040	0
341	20240314	145800	365765860	17040	17040	17040	17040	3
342	20240314	145700	365714740	17000	17000	17000	17000	13
343	20240314	145600	365493740	17000	17010	17010	17000	625
344	20240314	145500	354868630	17010	17020	17020	17010	45
345	20240314	145400	354102750	17030	17060	17060	17030	31
346	20240314	145300	353574370	17080	17080	17080	17080	0
347	20240314	145200	353574370	17080	17080	17080	17080	0
348	20240314	145100	353574370	17080	17080	17080	17080	0
349	20240314	145000	353574370	17080	17070	17080	17060	624
350	20240314	144900	342919720	17070	17060	17070	17060	80
351	20240314	144800	341554150	17070	17060	17070	17030	102
352	20240314	144700	339813290	17030	17040	17070	17030	88
353	20240314	144600	338312290	17080	17050	17100	17040	133
354	20240314	144500	336039680	17100	17100	17120	17100	96
355	20240314	144400	334397280	17100	17040	17100	17040	96
356	20240314	144300	332758950	17040	17030	17050	17020	84
357	20240314	144200	331327720	17060	17060	17060	17060	114
358	20240314	144100	329382880	17110	17110	17110	17110	0
359	20240314	144000	329382880	17110	17110	17110	17110	0
360	20240314	143900	329382880	17110	17110	17110	17110	0
361	20240314	143800	329382880	17110	17110	17110	17110	0
362	20240314	143700	329382880	17110	17110	17110	17110	0
363	20240314	143600	329382880	17110	17080	17110	17070	46
364	20240314	143500	328597370	17140	17140	17140	17140	0
365	20240314	143400	328597370	17140	17140	17140	17140	0
366	20240314	143300	328597370	17140	17140	17140	17140	0
367	20240314	143200	328597370	17140	17140	17140	17140	0
368	20240314	143100	328597370	17140	17140	17140	17140	0
369	20240314	143000	328597370	17140	17140	17140	17140	0
370	20240314	142900	328597370	17140	17140	17140	17140	1
371	20240314	142800	328580230	17040	17130	17140	17040	169
372	20240314	142700	325697600	17050	17150	17150	17050	153
373	20240314	142600	323081740	17150	17150	17150	17150	35
374	20240314	142500	322481490	17150	17150	17150	17150	79
375	20240314	142400	321126640	17150	17150	17150	17150	77
376	20240314	142300	319806090	17150	17150	17150	17150	79
377	20240314	142200	318451240	17150	17150	17150	17150	53
378	20240314	142100	317542290	17150	17140	17150	17140	55
379	20240314	142000	316599240	17150	17140	17150	17140	119
380	20240314	141900	314559250	17140	17140	17140	17140	35
381	20240314	141800	313959350	17140	17140	17140	17140	62
382	20240314	141700	312896670	17140	17140	17140	17140	53
383	20240314	141600	311988250	17140	17150	17150	17140	52
384	20240314	141500	311096800	17150	17150	17150	17150	53
385	20240314	141400	310187850	17150	17140	17150	17140	54
386	20240314	141300	309262030	17140	17140	17140	17140	53
387	20240314	141200	308353610	17150	17140	17150	17140	52
388	20240314	141100	307462150	17150	17160	17160	17100	63
389	20240314	141000	306381950	17160	17140	17160	17140	52
390	20240314	140900	305490170	17140	17130	17140	17130	53
391	20240314	140800	304581900	17130	17130	17130	17130	52
392	20240314	140700	303691140	17130	17120	17130	17080	63
393	20240314	140600	302612600	17120	17110	17120	17080	192
394	20240314	140500	299325700	17120	17110	17120	17110	53
395	20240314	140400	298418780	17110	17110	17110	17110	52
396	20240314	140300	297529060	17110	17110	17110	17110	53
397	20240314	140200	296622230	17110	17110	17120	17080	57
398	20240314	140100	295647040	17060	17110	17110	17060	63
399	20240314	140000	294569570	17110	17120	17120	17070	77
400	20240314	135900	293252810	17120	17120	17120	17120	53
401	20240314	135800	292345450	17120	17100	17120	17100	62
402	20240314	135700	291284300	17090	17110	17120	17090	61
403	20240314	135600	290240330	17110	17110	17110	17110	110
404	20240314	135500	288358230	17110	17120	17120	17110	53
405	20240314	135400	287451220	17120	17120	17120	17120	52
406	20240314	135300	286560980	17120	17080	17120	17080	337
407	20240314	135200	280798660	17080	17080	17080	17080	52
408	20240314	135100	279910500	17080	17060	17080	17020	56
409	20240314	135000	278954380	17020	17060	17070	17020	156
410	20240314	134900	276297430	16970	16970	16970	16970	0
411	20240314	134800	276297430	16970	17020	17070	16970	36
412	20240314	134700	275684050	17020	17010	17020	16970	54
413	20240314	134600	274765360	17010	17010	17010	17010	17
414	20240314	134500	274476190	17010	17000	17010	16970	52
415	20240314	134400	273592210	17010	17010	17010	17010	1
416	20240314	134300	273575200	17000	17000	17000	17000	9
417	20240314	134200	273422200	17000	17000	17000	17000	0
418	20240314	134100	273422200	17000	17010	17010	17000	11
419	20240314	134000	273235140	16950	16950	16950	16950	0
420	20240314	133900	273235140	16950	16950	16950	16950	1
421	20240314	133800	273218190	16960	16960	16960	16960	25
422	20240314	133700	272794190	17010	17010	17010	17010	0
423	20240314	133600	272794190	17010	17010	17010	17010	0
424	20240314	133500	272794190	17010	17010	17010	17010	1
425	20240314	133400	272777180	16960	16970	16970	16960	55
426	20240314	133300	271843840	16970	16970	16970	16970	0
427	20240314	133200	271843840	16970	16970	16970	16970	0
428	20240314	133100	271843840	16970	16970	16970	16970	0
429	20240314	133000	271843840	16970	16970	16970	16970	0
430	20240314	132900	271843840	16970	16970	16970	16970	0
431	20240314	132800	271843840	16970	16970	16970	16970	0
432	20240314	132700	271843840	16970	16970	16970	16970	1
433	20240314	132600	271826870	17010	17010	17010	17010	1
434	20240314	132500	271809860	16970	16970	16970	16970	0
435	20240314	132400	271809860	16970	16970	16970	16970	0
436	20240314	132300	271809860	16970	16970	16970	16970	0
437	20240314	132200	271809860	16970	16970	16970	16970	0
438	20240314	132100	271809860	16970	16970	16970	16970	1
439	20240314	132000	271792890	16940	16940	16940	16940	0
440	20240314	131900	271792890	16940	16940	16940	16940	0
441	20240314	131800	271792890	16940	16940	16940	16940	0
442	20240314	131700	271792890	16940	16940	16940	16940	0
443	20240314	131600	271792890	16940	16940	16940	16940	0
444	20240314	131500	271792890	16940	16940	16940	16940	0
445	20240314	131400	271792890	16940	16940	16940	16940	0
446	20240314	131300	271792890	16940	16960	16960	16940	50
447	20240314	131200	270945560	16940	16940	16940	16940	0
448	20240314	131100	270945560	16940	16940	16940	16940	0
449	20240314	131000	270945560	16940	16940	16940	16940	0
450	20240314	130900	270945560	16940	16960	16970	16940	45
451	20240314	130800	270182880	16940	16940	16940	16940	0
452	20240314	130700	270182880	16940	16930	16960	16930	47
453	20240314	130600	269385810	16940	16990	16990	16940	804
454	20240314	130500	255747390	16990	16990	16990	16990	2
455	20240314	130400	255713410	17060	17060	17060	17060	1
456	20240314	130300	255696350	17000	17000	17000	17000	10
457	20240314	130200	255526350	17060	17060	17060	17060	0
458	20240314	130100	255526350	17060	17060	17060	17060	0
459	20240314	130000	255526350	17060	17060	17060	17060	3
460	20240314	125900	255475170	17060	17060	17060	17060	7
461	20240314	125800	255355750	17060	17060	17060	17060	8
462	20240314	125700	255219270	17060	17050	17060	17050	11
463	20240314	125600	255031680	17050	17050	17050	17050	7
464	20240314	125500	254912330	17050	17050	17050	17050	8
465	20240314	125400	254775930	17050	17050	17050	17050	6
466	20240314	125300	254673630	17050	17050	17050	17050	11
467	20240314	125200	254486080	17050	17050	17050	17050	12
468	20240314	125100	254281480	17050	17050	17050	17050	7
469	20240314	125000	254162130	17050	17050	17050	17050	7
470	20240314	124900	254042780	17050	17050	17050	17050	9
471	20240314	124800	253889330	17050	17040	17050	17040	10
472	20240314	124700	253718910	17040	17040	17040	17040	9
473	20240314	124600	253565550	17040	17040	17040	17040	9
474	20240314	124500	253412190	17040	17040	17040	17040	8
475	20240314	124400	253275870	17030	17030	17030	17030	18
476	20240314	124300	252969330	17030	17030	17030	17030	16
477	20240314	124200	252696850	17030	17030	17030	17030	4
478	20240314	124100	252628730	17030	17030	17030	17030	7
479	20240314	124000	252509520	17030	17030	17030	17030	8
480	20240314	123900	252373280	17030	17030	17030	17030	10
481	20240314	123800	252202980	17030	17030	17030	17030	9
482	20240314	123700	252049710	17030	17020	17030	17020	6
483	20240314	123600	251947550	17020	17020	17020	17020	5
484	20240314	123500	251862450	17010	17020	17020	16950	803
485	20240314	123400	238245060	17020	17010	17020	17010	11
486	20240314	123300	238057940	17010	17000	17010	17000	25
487	20240314	123200	237632890	17020	17020	17020	17020	10
488	20240314	123100	237462690	17000	17020	17020	16950	103
489	20240314	123000	235716020	17020	17020	17020	17020	6
490	20240314	122900	235613900	17020	17030	17030	17020	14
491	20240314	122800	235375510	17030	17030	17030	17030	11
492	20240314	122700	235188180	17030	17030	17030	17030	7
493	20240314	122600	235068970	17030	17030	17030	17030	7
494	20240314	122500	234949760	17030	17030	17030	17030	10
495	20240314	122400	234779460	17030	17030	17030	17030	5
496	20240314	122300	234694310	17030	17030	17030	17030	4
497	20240314	122200	234626190	17030	17030	17030	17030	5
498	20240314	122100	234541040	17030	17030	17030	17030	8
499	20240314	122000	234404800	17030	17030	17030	17030	7
500	20240314	121900	234285590	17040	17050	17050	17040	7
501	20240314	121800	234166270	17050	17040	17050	17040	10
502	20240314	121700	233995790	17040	17040	17040	17040	8
503	20240314	121600	233859470	17040	17040	17040	17040	10
504	20240314	121500	233689070	17040	17050	17050	17040	8
505	20240314	121400	233552710	17060	17050	17060	16980	301
506	20240314	121300	228440750	17060	17090	17090	17060	42
507	20240314	121200	227723210	17090	17090	17090	17090	15
508	20240314	121100	227466860	17090	17090	17090	17090	14
509	20240314	121000	227227600	17090	17090	17090	17090	17
510	20240314	120900	226937070	17090	17090	17090	17090	6
511	20240314	120800	226834530	17090	17090	17090	17090	8
512	20240314	120700	226697810	17090	17090	17090	17090	18
513	20240314	120600	226390190	17090	17090	17090	17090	13
514	20240314	120500	226168020	17090	17090	17090	17090	17
515	20240314	120400	225877490	17090	17090	17090	17090	9
516	20240314	120300	225723680	17090	17090	17090	17090	17
517	20240314	120200	225433150	17090	17090	17090	17090	16
518	20240314	120100	225159710	17090	17090	17090	17090	8
519	20240314	120000	225022990	17090	17090	17090	17090	6
520	20240314	115900	224920450	17090	17090	17090	17090	7
521	20240314	115800	224800820	17090	17090	17090	17090	16
522	20240314	115700	224527380	17090	17090	17090	17090	12
523	20240314	115600	224322300	17090	17090	17090	17090	8
524	20240314	115500	224185580	17100	17090	17100	17090	106
525	20240314	115400	222373770	17090	17090	17090	17090	7
526	20240314	115300	222254140	17090	17090	17090	17090	4
527	20240314	115200	222185780	17090	17090	17090	17090	8
528	20240314	115100	222049060	17090	17090	17090	17090	10
529	20240314	115000	221878160	17090	17090	17090	17090	7
530	20240314	114900	221758530	17090	17090	17090	17090	6
531	20240314	114800	221655990	17090	17100	17100	17090	6
532	20240314	114700	221553420	17100	17100	17100	17100	8
533	20240314	114600	221416620	17100	17110	17110	17100	17
534	20240314	114500	221125830	17110	17110	17110	17110	7
535	20240314	114400	221006060	17110	17110	17110	17110	7
536	20240314	114300	220886290	17090	16990	17090	16990	52
537	20240314	114200	220002410	17000	17090	17090	16990	134
538	20240314	114100	217724410	17040	17040	17040	17040	10
539	20240314	114000	217554010	16990	17110	17110	16990	104
540	20240314	113900	215786160	17110	17110	17110	17110	7
541	20240314	113800	215666390	17110	17110	17110	17110	7
542	20240314	113700	215546620	17110	17110	17110	17110	11
543	20240314	113600	215358410	17100	17120	17120	17050	8
544	20240314	113500	215221580	17120	17120	17120	17120	6
545	20240314	113400	215118860	17120	17120	17120	17120	6
546	20240314	113300	215016140	17120	17120	17120	17120	9
547	20240314	113200	214862060	17120	17120	17120	17120	6
548	20240314	113100	214759340	17120	17120	17120	17120	7
549	20240314	113000	214639500	17120	17110	17120	17110	17
550	20240314	112900	214348620	17110	17110	17110	17110	7
551	20240314	112800	214228850	17110	17110	17110	17110	40
552	20240314	112700	213544450	17110	17110	17110	17110	64
553	20240314	112600	212449410	17110	17100	17110	17100	161
554	20240314	112500	209695370	17100	17100	17100	17100	9
555	20240314	112400	209541470	17100	17100	17100	17100	15
556	20240314	112300	209284970	17100	17100	17100	17100	14
557	20240314	112200	209045570	17100	17100	17100	17100	6
558	20240314	112100	208942970	17100	17100	17100	17100	5
559	20240314	112000	208857470	17100	17100	17100	17100	6
560	20240314	111900	208754870	17100	17100	17100	17100	11
561	20240314	111800	208566770	17100	17100	17100	17100	6
562	20240314	111700	208464170	17100	17100	17100	17100	7
563	20240314	111600	208344470	17100	17100	17100	17100	7
564	20240314	111500	208224770	17100	17100	17100	17100	12
565	20240314	111400	208019570	17100	17100	17100	17100	6
566	20240314	111300	207916970	17100	17100	17100	17100	11
567	20240314	111200	207728870	17100	17100	17100	17100	8
568	20240314	111100	207592070	17100	17100	17100	17100	7
569	20240314	111000	207472370	17100	17110	17110	17100	12
570	20240314	110900	207267130	17110	17020	17110	17020	17
571	20240314	110800	206977420	17020	17020	17020	17020	197
572	20240314	110700	203624480	17020	17020	17020	17020	8
573	20240314	110600	203488320	17020	17020	17020	17020	23
574	20240314	110500	203096860	17020	17020	17020	17020	8
575	20240314	110400	202960700	17020	17020	17020	17020	5
576	20240314	110300	202875600	17020	17020	17020	17020	6
577	20240314	110200	202773480	17020	17020	17020	17020	6
578	20240314	110100	202671360	17020	17020	17020	17020	11
579	20240314	110000	202484140	17000	17020	17020	16950	375
580	20240314	105900	196125090	17010	17020	17020	17010	207
581	20240314	105800	192603950	17020	17020	17020	17020	7
582	20240314	105700	192484810	17020	17110	17110	17020	76
583	20240314	105600	191191110	17110	17110	17110	17110	57
584	20240314	105500	190215840	17120	17120	17120	17120	5
585	20240314	105400	190130240	17120	17120	17120	17070	8
586	20240314	105300	189993330	17120	17120	17120	17120	7
587	20240314	105200	189873490	17120	17130	17130	17120	11
588	20240314	105100	189685130	17130	17140	17140	17130	6
589	20240314	105000	189582320	17130	17140	17140	17130	8
590	20240314	104900	189445240	17140	17140	17140	17140	5
591	20240314	104800	189359540	17140	17110	17140	17110	23
592	20240314	104700	188965780	17110	17080	17110	17080	57
593	20240314	104600	187991140	17080	17060	17080	17060	406
594	20240314	104500	181060740	17060	17060	17060	17060	7
595	20240314	104400	180941320	17060	17050	17060	17050	34
596	20240314	104300	180361550	17060	17060	17060	17060	9
597	20240314	104200	180208010	17060	17060	17060	17060	5
598	20240314	104100	180122710	17060	17060	17060	17060	1
599	20240314	104000	180105650	17050	17050	17050	17050	0
600	20240314	103900	180105650	17050	17050	17050	17050	42
601	20240314	103800	179389550	17050	17050	17050	17050	18
602	20240314	103700	179082650	17060	17060	17060	17060	0
603	20240314	103600	179082650	17060	17060	17060	17060	0
604	20240314	103500	179082650	17060	17060	17060	17060	0
605	20240314	103400	179082650	17060	17060	17060	17060	0
606	20240314	103300	179082650	17060	17060	17060	17060	0
607	20240314	103200	179082650	17060	17060	17060	17060	0
608	20240314	103100	179082650	17060	17060	17060	17060	3
609	20240314	103000	179031470	17060	17060	17060	17060	0
610	20240314	102900	179031470	17060	17060	17060	17060	1
611	20240314	102800	179014410	16970	16970	16970	16970	0
612	20240314	102700	179014410	16970	16970	16970	16970	1
613	20240314	102600	178997440	17070	17070	17070	17070	0
614	20240314	102500	178997440	17070	17070	17070	17070	1
615	20240314	102400	178980370	16980	16990	16990	16980	47
616	20240314	102300	178182210	17070	17070	17070	17070	0
617	20240314	102200	178182210	17070	17070	17070	17070	0
618	20240314	102100	178182210	17070	17070	17070	17070	0
619	20240314	102000	178182210	17070	17070	17070	17070	0
620	20240314	101900	178182210	17070	17070	17070	17070	0
621	20240314	101800	178182210	17070	17070	17070	17070	1
622	20240314	101700	178165140	16980	16980	16980	16980	0
623	20240314	101600	178165140	16980	16990	16990	16980	2
624	20240314	101500	178131170	17070	17070	17070	17070	0
625	20240314	101400	178131170	17070	17070	17070	17070	0
626	20240314	101300	178131170	17070	17030	17070	17030	63
627	20240314	101200	177058080	16960	16960	16960	16960	0
628	20240314	101100	177058080	16960	16960	16960	16960	0
629	20240314	101000	177058080	16960	16960	16960	16960	75
630	20240314	100900	175786080	16960	16990	16990	16960	137
631	20240314	100800	173460040	17060	17060	17060	17060	0
632	20240314	100700	173460040	17060	17060	17060	17060	0
633	20240314	100600	173460040	17060	17060	17060	17060	0
634	20240314	100500	173460040	17060	17060	17060	17060	20
635	20240314	100400	173118840	17060	17060	17060	17060	5
636	20240314	100300	173033540	17060	17060	17060	17060	5
637	20240314	100200	172948240	17060	17060	17060	17060	0
638	20240314	100100	172948240	17060	17060	17060	17060	0
639	20240314	100000	172948240	17060	16970	17060	16970	2
640	20240314	095900	172914210	16970	16970	16970	16970	0
641	20240314	095800	172914210	16970	16970	16970	16970	0
642	20240314	095700	172914210	16970	16970	16970	16970	99
643	20240314	095600	171234180	17060	17060	17060	17060	10
644	20240314	095500	171063580	17060	17060	17060	17060	0
645	20240314	095400	171063580	17060	17060	17060	17060	2
646	20240314	095300	171029460	17000	17000	17000	17000	0
647	20240314	095200	171029460	17000	17030	17030	17000	126
648	20240314	095100	168886860	17000	17000	17000	17000	27
649	20240314	095000	168427860	16920	16920	16920	16920	0
650	20240314	094900	168427860	16920	16920	16920	16920	0
651	20240314	094800	168427860	16920	16920	16920	16920	0
652	20240314	094700	168427860	16920	16920	16920	16920	0
653	20240314	094600	168427860	16920	16920	16920	16920	0
654	20240314	094500	168427860	16920	16920	16920	16920	200
655	20240314	094400	165043860	17020	17020	17020	17020	1
656	20240314	094300	165026840	16900	16900	16900	16900	0
657	20240314	094200	165026840	16900	16900	16900	16900	0
658	20240314	094100	165026840	16900	16910	16910	16900	698
659	20240314	094000	153229310	16910	16920	16920	16910	20
660	20240314	093900	152891010	16910	16910	16910	16910	0
661	20240314	093800	152891010	16910	16940	16940	16910	1427
662	20240314	093700	128758860	16940	16930	16940	16920	421
663	20240314	093600	121633910	16940	16940	16940	16940	98
664	20240314	093500	119973790	16930	16930	16930	16930	0
665	20240314	093400	119973790	16930	16930	16930	16930	0
666	20240314	093300	119973790	16930	16930	16930	16930	0
667	20240314	093200	119973790	16930	16930	16930	16930	0
668	20240314	093100	119973790	16930	16930	16930	16930	50
669	20240314	093000	119127290	16950	16950	16950	16950	562
670	20240314	092900	109601390	16950	16980	16980	16940	796
671	20240314	092800	96108250	16990	16990	16990	16990	48
672	20240314	092700	95292730	16990	16990	16990	16990	13
673	20240314	092600	95071860	16990	16990	16990	16990	0
674	20240314	092500	95071860	16990	16990	16990	16990	16
675	20240314	092400	94800020	17030	17030	17030	17030	0
676	20240314	092300	94800020	17030	17030	17030	17030	1
677	20240314	092200	94782990	17030	17030	17030	17030	0
678	20240314	092100	94782990	17030	17030	17030	17030	11
679	20240314	092000	94595660	17030	17030	17030	17030	0
680	20240314	091900	94595660	17030	17020	17030	17020	10
681	20240314	091800	94425410	17020	17020	17020	17020	11
682	20240314	091700	94238190	17000	17030	17030	17000	454
683	20240314	091600	86514180	17060	17030	17060	17030	107
684	20240314	091500	84691940	17040	17080	17080	17040	690
685	20240314	091400	72932450	17090	17130	17130	17090	248
686	20240314	091300	68690750	17140	17150	17150	17140	368
687	20240314	091200	62379600	17160	17200	17200	17160	19
688	20240314	091100	62053460	17220	17220	17220	17220	25
689	20240314	091000	61622960	17220	17220	17220	17220	101
690	20240314	090900	59883740	17230	17230	17230	17230	0
691	20240314	090800	59883740	17230	17230	17230	17230	0
692	20240314	090700	59883740	17230	17230	17230	17230	53
693	20240314	090600	58970550	17150	17150	17150	17150	391
694	20240314	090500	52264900	17140	17140	17140	17140	0
695	20240314	090400	52264900	17140	17160	17160	17140	254
696	20240314	090300	47909730	17140	17190	17240	17140	1930
697	20240314	090200	14668380	17150	17150	17150	17150	500
698	20240314	090100	6093380	17150	17160	17160	17150	300
699	20240314	090000	946500	17160	17220	17220	17160	55