KissMeData/001680/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183500	1237530430	19080	19080	19080	19080	27569
3	20240314	183400	1237530430	19080	19080	19080	19080	0
4	20240314	183300	1237530430	19080	19080	19080	19080	0
5	20240314	183200	1237530430	19080	19080	19080	19080	0
6	20240314	183100	1237530430	19080	19080	19080	19080	0
7	20240314	183000	1237530430	19080	19080	19080	19080	0
8	20240314	182900	1237530430	19080	19080	19080	19080	0
9	20240314	182800	1237530430	19080	19080	19080	19080	0
10	20240314	182700	1237530430	19080	19080	19080	19080	0
11	20240314	182600	1237530430	19080	19080	19080	19080	0
12	20240314	182500	1237530430	19080	19080	19080	19080	0
13	20240314	182400	1237530430	19080	19080	19080	19080	0
14	20240314	182300	1237530430	19080	19080	19080	19080	0
15	20240314	182200	1237530430	19080	19080	19080	19080	0
16	20240314	182100	1237530430	19080	19080	19080	19080	0
17	20240314	182000	1237530430	19080	19080	19080	19080	0
18	20240314	181900	1237530430	19080	19080	19080	19080	0
19	20240314	181800	1237530430	19080	19080	19080	19080	0
20	20240314	181700	1237530430	19080	19080	19080	19080	0
21	20240314	181600	1237530430	19080	19080	19080	19080	0
22	20240314	181500	1237530430	19080	19080	19080	19080	0
23	20240314	181400	1237530430	19080	19080	19080	19080	0
24	20240314	181300	1237530430	19080	19080	19080	19080	0
25	20240314	181200	1237530430	19080	19080	19080	19080	0
26	20240314	181100	1237530430	19080	19080	19080	19080	0
27	20240314	181000	1237530430	19080	19080	19080	19080	0
28	20240314	180900	1237530430	19080	19080	19080	19080	0
29	20240314	180800	1237530430	19080	19080	19080	19080	0
30	20240314	180700	1237530430	19080	19080	19080	19080	0
31	20240314	180600	1237530430	19080	19080	19080	19080	0
32	20240314	180500	1237530430	19080	19080	19080	19080	27569
33	20240314	180400	1237530430	19080	19080	19080	19080	0
34	20240314	180300	1237530430	19080	19080	19080	19080	0
35	20240314	180200	1237530430	19080	19080	19080	19080	0
36	20240314	180100	1237530430	19080	19080	19080	19080	0
37	20240314	180000	1237530430	19080	19080	19080	19080	0
38	20240314	175900	1237530430	19080	19080	19080	19080	0
39	20240314	175800	1237530430	19080	19080	19080	19080	0
40	20240314	175700	1237530430	19080	19080	19080	19080	0
41	20240314	175600	1237530430	19080	19080	19080	19080	0
42	20240314	175500	1237530430	19080	19080	19080	19080	0
43	20240314	175400	1237530430	19080	19080	19080	19080	0
44	20240314	175300	1237530430	19080	19080	19080	19080	0
45	20240314	175200	1237530430	19080	19080	19080	19080	0
46	20240314	175100	1237530430	19080	19080	19080	19080	0
47	20240314	175000	1237530430	19080	19080	19080	19080	0
48	20240314	174900	1237530430	19080	19080	19080	19080	0
49	20240314	174800	1237530430	19080	19080	19080	19080	0
50	20240314	174700	1237530430	19080	19080	19080	19080	0
51	20240314	174600	1237530430	19080	19080	19080	19080	0
52	20240314	174500	1237530430	19080	19080	19080	19080	0
53	20240314	174400	1237530430	19080	19080	19080	19080	0
54	20240314	174300	1237530430	19080	19080	19080	19080	0
55	20240314	174200	1237530430	19080	19080	19080	19080	0
56	20240314	174100	1237530430	19080	19080	19080	19080	0
57	20240314	174000	1237530430	19080	19080	19080	19080	0
58	20240314	173900	1237530430	19080	19080	19080	19080	0
59	20240314	173800	1237530430	19080	19080	19080	19080	0
60	20240314	173700	1237530430	19080	19080	19080	19080	0
61	20240314	173600	1237530430	19080	19080	19080	19080	0
62	20240314	173500	1237530430	19080	19080	19080	19080	27569
63	20240314	173400	1237530430	19080	19080	19080	19080	0
64	20240314	173300	1237530430	19080	19080	19080	19080	0
65	20240314	173200	1237530430	19080	19080	19080	19080	0
66	20240314	173100	1237530430	19080	19080	19080	19080	0
67	20240314	173000	1237530430	19080	19080	19080	19080	0
68	20240314	172900	1237530430	19080	19080	19080	19080	0
69	20240314	172800	1237530430	19080	19080	19080	19080	0
70	20240314	172700	1237530430	19080	19080	19080	19080	0
71	20240314	172600	1237530430	19080	19080	19080	19080	0
72	20240314	172500	1237530430	19080	19080	19080	19080	0
73	20240314	172400	1237530430	19080	19080	19080	19080	0
74	20240314	172300	1237530430	19080	19080	19080	19080	0
75	20240314	172200	1237530430	19080	19080	19080	19080	0
76	20240314	172100	1237530430	19080	19080	19080	19080	0
77	20240314	172000	1237530430	19080	19080	19080	19080	0
78	20240314	171900	1237530430	19080	19080	19080	19080	0
79	20240314	171800	1237530430	19080	19080	19080	19080	0
80	20240314	171700	1237530430	19080	19080	19080	19080	0
81	20240314	171600	1237530430	19080	19080	19080	19080	0
82	20240314	171500	1237530430	19080	19080	19080	19080	0
83	20240314	171400	1237530430	19080	19080	19080	19080	0
84	20240314	171300	1237530430	19080	19080	19080	19080	0
85	20240314	171200	1237530430	19080	19080	19080	19080	0
86	20240314	171100	1237530430	19080	19080	19080	19080	0
87	20240314	171000	1237530430	19080	19080	19080	19080	0
88	20240314	170900	1237530430	19080	19080	19080	19080	0
89	20240314	170800	1237530430	19080	19080	19080	19080	0
90	20240314	170700	1237530430	19080	19080	19080	19080	0
91	20240314	170600	1237530430	19080	19080	19080	19080	0
92	20240314	170500	1237530430	19080	19080	19080	19080	27569
93	20240314	170400	1237530430	19080	19080	19080	19080	0
94	20240314	170300	1237530430	19080	19080	19080	19080	0
95	20240314	170200	1237530430	19080	19080	19080	19080	0
96	20240314	170100	1237530430	19080	19080	19080	19080	0
97	20240314	170000	1237530430	19080	19080	19080	19080	0
98	20240314	165900	1237530430	19080	19080	19080	19080	0
99	20240314	165800	1237530430	19080	19080	19080	19080	0
100	20240314	165700	1237530430	19080	19080	19080	19080	0
101	20240314	165600	1237530430	19080	19080	19080	19080	0
102	20240314	165500	1237530430	19080	19080	19080	19080	0
103	20240314	165400	1237530430	19080	19080	19080	19080	0
104	20240314	165300	1237530430	19080	19080	19080	19080	0
105	20240314	165200	1237530430	19080	19080	19080	19080	0
106	20240314	165100	1237530430	19080	19080	19080	19080	0
107	20240314	165000	1237530430	19080	19080	19080	19080	0
108	20240314	164900	1237530430	19080	19080	19080	19080	0
109	20240314	164800	1237530430	19080	19080	19080	19080	0
110	20240314	164700	1237530430	19080	19080	19080	19080	0
111	20240314	164600	1237530430	19080	19080	19080	19080	0
112	20240314	164500	1237530430	19080	19080	19080	19080	0
113	20240314	164400	1237530430	19080	19080	19080	19080	0
114	20240314	164300	1237530430	19080	19080	19080	19080	0
115	20240314	164200	1237530430	19080	19080	19080	19080	0
116	20240314	164100	1237530430	19080	19080	19080	19080	0
117	20240314	164000	1237530430	19080	19080	19080	19080	0
118	20240314	163900	1237530430	19080	19080	19080	19080	0
119	20240314	163800	1237530430	19080	19080	19080	19080	0
120	20240314	163700	1237530430	19080	19080	19080	19080	0
121	20240314	163600	1237530430	19080	19080	19080	19080	0
122	20240314	163500	1237530430	19080	19080	19080	19080	27569
123	20240314	163400	1237530430	19080	19080	19080	19080	0
124	20240314	163300	1237530430	19080	19080	19080	19080	0
125	20240314	163200	1237530430	19080	19080	19080	19080	0
126	20240314	163100	1237530430	19080	19080	19080	19080	0
127	20240314	163000	1237530430	19080	19080	19080	19080	0
128	20240314	162900	1237530430	19080	19080	19080	19080	0
129	20240314	162800	1237530430	19080	19080	19080	19080	0
130	20240314	162700	1237530430	19080	19080	19080	19080	0
131	20240314	162600	1237530430	19080	19080	19080	19080	0
132	20240314	162500	1237530430	19080	19080	19080	19080	0
133	20240314	162400	1237530430	19080	19080	19080	19080	0
134	20240314	162300	1237530430	19080	19080	19080	19080	0
135	20240314	162200	1237530430	19080	19080	19080	19080	0
136	20240314	162100	1237530430	19080	19080	19080	19080	0
137	20240314	162000	1237530430	19080	19080	19080	19080	0
138	20240314	161900	1237530430	19080	19080	19080	19080	0
139	20240314	161800	1237530430	19080	19080	19080	19080	0
140	20240314	161700	1237530430	19080	19080	19080	19080	0
141	20240314	161600	1237530430	19080	19080	19080	19080	0
142	20240314	161500	1237530430	19080	19080	19080	19080	0
143	20240314	161400	1237530430	19080	19080	19080	19080	0
144	20240314	161300	1237530430	19080	19080	19080	19080	0
145	20240314	161200	1237530430	19080	19080	19080	19080	0
146	20240314	161100	1237530430	19080	19080	19080	19080	0
147	20240314	161000	1237530430	19080	19080	19080	19080	0
148	20240314	160900	1237530430	19080	19080	19080	19080	0
149	20240314	160800	1237530430	19080	19080	19080	19080	0
150	20240314	160700	1237530430	19080	19080	19080	19080	0
151	20240314	160600	1237530430	19080	19080	19080	19080	0
152	20240314	160500	1237530430	19080	19080	19080	19080	27569
153	20240314	160400	1237530430	19080	19080	19080	19080	0
154	20240314	160300	1237530430	19080	19080	19080	19080	0
155	20240314	160200	1237530430	19080	19080	19080	19080	0
156	20240314	160100	1237530430	19080	19080	19080	19080	0
157	20240314	160000	1237530430	19080	19080	19080	19080	0
158	20240314	155900	1237530430	19080	19080	19080	19080	0
159	20240314	155800	1237530430	19080	19080	19080	19080	0
160	20240314	155700	1237530430	19080	19080	19080	19080	0
161	20240314	155600	1237530430	19080	19080	19080	19080	0
162	20240314	155500	1237530430	19080	19080	19080	19080	0
163	20240314	155400	1237530430	19080	19080	19080	19080	0
164	20240314	155300	1237530430	19080	19080	19080	19080	0
165	20240314	155200	1237530430	19080	19080	19080	19080	0
166	20240314	155100	1237530430	19080	19080	19080	19080	0
167	20240314	155000	1237530430	19080	19080	19080	19080	0
168	20240314	154900	1237530430	19080	19080	19080	19080	0
169	20240314	154800	1237530430	19080	19080	19080	19080	0
170	20240314	154700	1237530430	19080	19080	19080	19080	0
171	20240314	154600	1237530430	19080	19080	19080	19080	0
172	20240314	154500	1237530430	19080	19080	19080	19080	0
173	20240314	154400	1237530430	19080	19080	19080	19080	0
174	20240314	154300	1237530430	19080	19080	19080	19080	0
175	20240314	154200	1237530430	19080	19080	19080	19080	0
176	20240314	154100	1237530430	19080	19080	19080	19080	0
177	20240314	154000	1237530430	19080	19080	19080	19080	0
178	20240314	153900	1237530430	19080	19080	19080	19080	0
179	20240314	153800	1237530430	19080	19080	19080	19080	0
180	20240314	153700	1237530430	19080	19080	19080	19080	0
181	20240314	153600	1237530430	19080	19080	19080	19080	0
182	20240314	153500	1237530430	19080	19080	19080	19080	27569
183	20240314	153400	1237530430	19080	19080	19080	19080	0
184	20240314	153300	1237530430	19080	19080	19080	19080	0
185	20240314	153200	1237530430	19080	19080	19080	19080	0
186	20240314	153100	1237530430	19080	19080	19080	19080	0
187	20240314	153000	1237530430	19080	19080	19080	19080	27569
188	20240314	152900	711513910	19070	19070	19070	19070	0
189	20240314	152800	711513910	19070	19070	19070	19070	0
190	20240314	152700	711513910	19070	19070	19070	19070	0
191	20240314	152600	711513910	19070	19070	19070	19070	0
192	20240314	152500	711513910	19070	19070	19070	19070	0
193	20240314	152400	711513910	19070	19070	19070	19070	0
194	20240314	152300	711513910	19070	19070	19070	19070	0
195	20240314	152200	711513910	19070	19070	19070	19070	0
196	20240314	152100	711513910	19070	19070	19070	19070	0
197	20240314	152000	711513910	19070	19070	19070	19070	0
198	20240314	151900	711513910	19070	19080	19090	19070	122
199	20240314	151800	709185600	19090	19100	19100	19080	188
200	20240314	151700	705596540	19090	19090	19100	19090	55
201	20240314	151600	704546220	19090	19080	19090	19080	17
202	20240314	151500	704221720	19080	19080	19080	19080	24
203	20240314	151400	703763800	19080	19100	19100	19080	40
204	20240314	151300	702999980	19080	19060	19090	19060	211
205	20240314	151200	698974010	19060	19060	19080	19060	21
206	20240314	151100	698573650	19060	19060	19060	19060	39
207	20240314	151000	697830310	19080	19070	19080	19070	57
208	20240314	150900	696743060	19060	19070	19070	19060	6
209	20240314	150800	696628650	19070	19070	19070	19060	259
210	20240314	150700	691689530	19070	19060	19070	19060	439
211	20240314	150600	683320190	19050	19050	19060	19050	52
212	20240314	150500	682329560	19050	19050	19050	19050	1
213	20240314	150400	682310510	19050	19050	19050	19050	3
214	20240314	150300	682253360	19050	19050	19050	19050	0
215	20240314	150200	682253360	19050	19050	19050	19050	16
216	20240314	150100	681948560	19050	19060	19060	19050	4
217	20240314	150000	681872350	19060	19050	19060	19050	8
218	20240314	145900	681719910	19050	19050	19050	19050	3
219	20240314	145800	681662760	19050	19050	19050	19050	5
220	20240314	145700	681567510	19050	19050	19050	19050	3
221	20240314	145600	681510360	19050	19070	19070	19050	11
222	20240314	145500	681300710	19060	19050	19060	19050	10
223	20240314	145400	681110160	19050	19060	19070	19050	29
224	20240314	145300	680557430	19060	19060	19060	19060	32
225	20240314	145200	679947510	19060	19060	19060	19060	4
226	20240314	145100	679871270	19070	19070	19070	19070	2
227	20240314	145000	679833130	19060	19060	19080	19060	4
228	20240314	144900	679756870	19060	19060	19060	19060	8
229	20240314	144800	679604390	19080	19060	19080	19060	139
230	20240314	144700	676953650	19060	19060	19060	19060	20
231	20240314	144600	676572450	19060	19060	19060	19060	99
232	20240314	144500	674685510	19070	19070	19080	19070	2570
233	20240314	144400	625670920	19060	19060	19060	19060	3
234	20240314	144300	625613740	19060	19060	19070	19060	11
235	20240314	144200	625404030	19060	19060	19060	19060	10
236	20240314	144100	625213430	19060	19060	19060	19060	49
237	20240314	144000	624279490	19060	19060	19060	19060	2
238	20240314	143900	624241370	19060	19060	19060	19060	6
239	20240314	143800	624127010	19060	19060	19060	19060	10
240	20240314	143700	623936410	19060	19060	19070	19060	15
241	20240314	143600	623650470	19060	19070	19070	19060	442
242	20240314	143500	615222750	19060	19060	19060	19060	3
243	20240314	143400	615165570	19060	19060	19060	19060	10
244	20240314	143300	614974970	19060	19060	19060	19060	18
245	20240314	143200	614631890	19060	19060	19060	19060	5
246	20240314	143100	614536590	19070	19060	19070	19060	7
247	20240314	143000	614403140	19060	19060	19070	19060	76
248	20240314	142900	612954030	19060	19060	19070	19060	223
249	20240314	142800	608703630	19060	19070	19070	19060	102
250	20240314	142700	606758510	19060	19060	19070	19060	360
251	20240314	142600	599893660	19060	19070	19070	19060	75
252	20240314	142500	598464090	19070	19060	19070	19050	117
253	20240314	142400	596234060	19060	19050	19060	19050	60
254	20240314	142300	595090810	19050	19070	19070	19050	495
255	20240314	142200	585658260	19060	19050	19070	19050	119
256	20240314	142100	583389790	19050	19050	19050	19050	25
257	20240314	142000	582913540	19050	19050	19050	19050	6
258	20240314	141900	582799240	19040	19040	19070	19040	34
259	20240314	141800	582151760	19070	19050	19080	19050	722
260	20240314	141700	568388710	19040	19040	19040	19040	6
261	20240314	141600	568274470	19040	19040	19040	19040	29
262	20240314	141500	567722310	19040	19040	19040	19040	109
263	20240314	141400	565646950	19050	19040	19050	19040	38
264	20240314	141300	564923370	19040	19040	19040	19040	2
265	20240314	141200	564885290	19040	19040	19040	19040	4
266	20240314	141100	564809130	19040	19040	19040	19030	121
267	20240314	141000	562505580	19030	19020	19090	19020	520
268	20240314	140900	552599750	19090	19020	19100	19020	1369
269	20240314	140800	526517000	19020	19090	19100	19010	1170
270	20240314	140700	504208520	19100	19030	19230	19030	4354
271	20240314	140600	420978630	19020	19040	19040	19020	111
272	20240314	140500	418865560	19040	19010	19040	19010	67
273	20240314	140400	417590410	19010	19010	19010	19010	103
274	20240314	140300	415632380	19010	19010	19010	19010	2
275	20240314	140200	415594360	19010	19030	19030	19010	7
276	20240314	140100	415461210	19010	19020	19020	19010	30
277	20240314	140000	414890660	19010	19010	19010	19010	5
278	20240314	135900	414795610	19010	19010	19010	19010	20
279	20240314	135800	414415410	19010	19020	19020	19010	108
280	20240314	135700	412361290	19010	19010	19010	19010	20
281	20240314	135600	411981090	19030	19030	19030	19030	3
282	20240314	135500	411924000	19010	19040	19040	19010	24
283	20240314	135400	411467730	19040	19020	19040	19010	199
284	20240314	135300	407682380	19020	19030	19040	19020	680
285	20240314	135200	394742240	19030	19040	19040	19030	74
286	20240314	135100	393333300	19040	19030	19040	19030	186
287	20240314	135000	389793290	19030	19020	19030	19020	29
288	20240314	134900	389241670	19020	19020	19030	19020	133
289	20240314	134800	386711130	19030	19030	19030	19030	35
290	20240314	134700	386045080	19020	19020	19020	19020	60
291	20240314	134600	384903880	19020	19020	19020	19020	13
292	20240314	134500	384656620	19040	19040	19040	19040	0
293	20240314	134400	384656620	19040	19020	19040	19020	18
294	20240314	134300	384313980	19020	19020	19020	19020	24
295	20240314	134200	383857500	19020	19020	19020	19020	0
296	20240314	134100	383857500	19020	19020	19040	19020	703
297	20240314	134000	370474360	19020	19020	19020	19020	25
298	20240314	133900	369998860	19020	19020	19030	19020	354
299	20240314	133800	363265480	19010	19000	19010	19000	55
300	20240314	133700	362219940	19010	19010	19010	19010	10
301	20240314	133600	362029840	19010	19010	19010	19010	83
302	20240314	133500	360452010	19010	19010	19010	19010	90
303	20240314	133400	358741110	19010	19010	19010	19000	29
304	20240314	133300	358190090	19010	19010	19010	19000	9
305	20240314	133200	358019050	19010	19010	19010	19010	20
306	20240314	133100	357638850	19010	19010	19010	19010	34
307	20240314	133000	356992510	19000	19000	19000	19000	3
308	20240314	132900	356935510	19010	19000	19010	19000	26
309	20240314	132800	356441500	19000	19000	19000	19000	21
310	20240314	132700	356042500	19000	19000	19010	19000	8
311	20240314	132600	355890460	19010	19010	19010	19010	38
312	20240314	132500	355168080	19010	19010	19010	19010	7
313	20240314	132400	355035010	19010	18990	19010	18990	92
314	20240314	132300	353287000	19000	19000	19000	19000	0
315	20240314	132200	353287000	19000	19010	19010	19000	50
316	20240314	132100	352336800	19010	19000	19010	19000	36
317	20240314	132000	351652740	19000	19000	19000	19000	2
318	20240314	131900	351614740	19010	19000	19010	19000	5
319	20240314	131800	351519700	19000	19000	19000	19000	48
320	20240314	131700	350607700	19010	19010	19010	19010	0
321	20240314	131600	350607700	19010	19000	19010	19000	40
322	20240314	131500	349847550	19010	19010	19010	19010	39
323	20240314	131400	349106160	19000	19000	19000	19000	4
324	20240314	131300	349030160	19010	19010	19010	19010	70
325	20240314	131200	347699460	19010	19010	19010	19010	20
326	20240314	131100	347319260	19010	19000	19010	19000	39
327	20240314	131000	346578160	19010	19010	19010	19010	4
328	20240314	130900	346502120	19010	19010	19010	19010	10
329	20240314	130800	346312020	19000	19000	19000	19000	48
330	20240314	130700	345400020	19010	19000	19010	19000	7
331	20240314	130600	345266970	19000	19000	19000	19000	20
332	20240314	130500	344886970	19000	19000	19000	19000	16
333	20240314	130400	344582970	19020	19020	19020	19020	3
334	20240314	130300	344525910	19000	19010	19010	19000	27
335	20240314	130200	344012650	19010	19010	19010	19010	22
336	20240314	130100	343594430	19010	19010	19010	19010	78
337	20240314	130000	342111650	19000	19000	19000	19000	46
338	20240314	125900	341237650	19000	19000	19000	19000	7
339	20240314	125800	341104650	19010	19000	19010	19000	24
340	20240314	125700	340648620	19000	19000	19000	19000	25
341	20240314	125600	340173620	19010	19010	19010	19010	128
342	20240314	125500	337740340	19010	19010	19010	19010	28
343	20240314	125400	337208060	19010	19010	19010	19010	22
344	20240314	125300	336789840	19010	19000	19010	19000	27
345	20240314	125200	336276590	19000	18990	19000	18990	80
346	20240314	125100	334756800	18990	18990	18990	18990	3
347	20240314	125000	334699830	18990	18990	18990	18990	78
348	20240314	124900	333218610	18990	18990	18990	18990	5
349	20240314	124800	333123660	18990	18990	18990	18990	31
350	20240314	124700	332534970	18990	18990	18990	18990	28
351	20240314	124600	332003250	19000	18990	19000	18990	7
352	20240314	124500	331870290	19000	19000	19000	19000	108
353	20240314	124400	329818290	18990	19000	19000	18990	77
354	20240314	124300	328355550	19000	18990	19000	18990	10
355	20240314	124200	328165570	19000	18990	19000	18990	75
356	20240314	124100	326741040	18990	18990	18990	18990	3
357	20240314	124000	326684070	19000	18990	19000	18990	49
358	20240314	123900	325753530	18990	18990	18990	18990	88
359	20240314	123800	324082410	18990	19000	19000	18990	96
360	20240314	123700	322258620	18990	18990	18990	18990	6
361	20240314	123600	322144680	18990	19000	19000	18990	29
362	20240314	123500	321593960	19000	18990	19000	18990	5
363	20240314	123400	321498970	18990	18990	18990	18990	49
364	20240314	123300	320568460	18990	18990	18990	18990	3
365	20240314	123200	320511490	18990	18990	18990	18990	21
366	20240314	123100	320112700	18990	18990	18990	18990	28
367	20240314	123000	319580980	18990	18990	18990	18990	24
368	20240314	122900	319125220	18990	18990	19000	18990	29
369	20240314	122800	318574480	18990	18990	18990	18990	101
370	20240314	122700	316656490	18990	19000	19000	18990	20
371	20240314	122600	316276540	19000	19000	19000	19000	34
372	20240314	122500	315630540	18990	18990	18990	18990	1
373	20240314	122400	315611550	18990	19000	19000	18990	12
374	20240314	122300	315383570	19000	18990	19000	18990	129
375	20240314	122200	312932830	18990	18990	18990	18990	23
376	20240314	122100	312496060	18990	19000	19000	18990	189
377	20240314	122000	308905110	19000	19000	19000	19000	53
378	20240314	121900	307898110	19000	19000	19010	19000	42
379	20240314	121800	307099810	19000	19000	19000	19000	51
380	20240314	121700	306130810	19010	19010	19010	19010	16
381	20240314	121600	305826650	19000	19000	19000	19000	40
382	20240314	121500	305066650	19000	19000	19000	19000	30
383	20240314	121400	304496650	19000	19000	19000	19000	23
384	20240314	121300	304059650	19000	19000	19000	19000	38
385	20240314	121200	303337650	19000	19000	19000	19000	24
386	20240314	121100	302881650	19010	19010	19010	19010	4
387	20240314	121000	302805610	19010	19010	19010	19010	101
388	20240314	120900	300885600	19010	19010	19010	19010	71
389	20240314	120800	299535890	19010	19010	19010	19010	51
390	20240314	120700	298566380	19010	19010	19010	19010	56
391	20240314	120600	297501820	19010	19020	19020	19010	5
392	20240314	120500	297406730	19010	19010	19010	19010	28
393	20240314	120400	296874450	19010	19010	19010	19010	41
394	20240314	120300	296095040	19010	19010	19010	19010	3
395	20240314	120200	296038010	19010	19010	19010	19010	50
396	20240314	120100	295087510	19010	19020	19020	19010	2
397	20240314	120000	295049480	19020	19020	19020	19010	48
398	20240314	115900	294136790	19010	19010	19020	19010	8
399	20240314	115800	293984700	19020	19010	19020	19010	43
400	20240314	115700	293167250	19010	19010	19010	19010	26
401	20240314	115600	292672990	19010	19010	19010	19010	24
402	20240314	115500	292216750	19010	19010	19010	19010	2
403	20240314	115400	292178730	19010	19010	19020	19010	45
404	20240314	115300	291323090	19010	19010	19010	19010	5
405	20240314	115200	291228040	19010	19010	19020	19010	69
406	20240314	115100	289916340	19010	19010	19010	19010	15
407	20240314	115000	289631190	19010	19010	19010	19010	62
408	20240314	114900	288452570	19020	19010	19020	19010	26
409	20240314	114800	287958300	19020	19010	19020	19010	4
410	20240314	114700	287882230	19020	19010	19020	19010	107
411	20240314	114600	285847160	19010	19010	19020	19010	59
412	20240314	114500	284725450	19010	19010	19010	19010	2
413	20240314	114400	284687430	19010	19010	19010	19010	66
414	20240314	114300	283432770	19010	19010	19010	19010	24
415	20240314	114200	282976530	19010	19010	19020	19010	25
416	20240314	114100	282501240	19010	19010	19010	19010	27
417	20240314	114000	281987970	19020	19010	19020	19010	106
418	20240314	113900	279972900	19010	19010	19020	19010	102
419	20240314	113800	278033680	19010	19010	19010	19010	23
420	20240314	113700	277596450	19020	19010	19020	19010	4
421	20240314	113600	277520400	19020	19020	19020	19010	81
422	20240314	113500	275980240	19010	19010	19010	19010	11
423	20240314	113400	275771130	19020	19010	19020	19010	21
424	20240314	113300	275371910	19010	19010	19010	19010	43
425	20240314	113200	274554480	19010	19010	19010	19010	50
426	20240314	113100	273603980	19010	19020	19020	19010	238
427	20240314	113000	269079560	19010	19010	19010	19010	21
428	20240314	112900	268680350	19020	19020	19020	19020	11
429	20240314	112800	268471130	19010	19010	19020	19010	50
430	20240314	112700	267520620	19010	19010	19010	19010	0
431	20240314	112600	267520620	19010	19010	19010	19010	40
432	20240314	112500	266760220	19010	19010	19020	19010	32
433	20240314	112400	266151860	19020	19010	19020	19010	175
434	20240314	112300	262825090	19010	19010	19010	19010	25
435	20240314	112200	262349840	19020	19020	19020	19020	1
436	20240314	112100	262330820	19010	19010	19020	19010	36
437	20240314	112000	261646350	19010	19010	19010	19010	25
438	20240314	111900	261171100	19020	19010	19020	19010	44
439	20240314	111800	260334630	19010	19010	19010	19010	28
440	20240314	111700	259802350	19010	19010	19010	19010	23
441	20240314	111600	259365120	19010	19020	19020	19010	34
442	20240314	111500	258718450	19010	19020	19020	19010	152
443	20240314	111400	255827680	19010	19010	19010	19010	1
444	20240314	111300	255808670	19020	19010	19020	19010	27
445	20240314	111200	255295340	19010	19010	19010	19010	28
446	20240314	111100	254763060	19010	19010	19010	19010	24
447	20240314	111000	254306820	19010	19000	19010	19000	85
448	20240314	110900	252691220	19000	19000	19000	18990	100
449	20240314	110800	250791250	19000	19000	19000	19000	1
450	20240314	110700	250772250	19010	19000	19010	19000	49
451	20240314	110600	249841220	19000	19000	19000	19000	2
452	20240314	110500	249803220	19000	19000	19000	19000	21
453	20240314	110400	249404220	19010	19010	19010	19010	109
454	20240314	110300	247332130	19010	19010	19010	19010	23
455	20240314	110200	246894900	19010	19020	19020	19010	40
456	20240314	110100	246134360	19010	19010	19010	19010	1
457	20240314	110000	246115350	19020	19020	19030	19020	328
458	20240314	105900	239876210	19020	19030	19030	19020	103
459	20240314	105800	237916150	19010	19010	19010	19010	3
460	20240314	105700	237859120	19010	19030	19030	19000	787
461	20240314	105600	222893460	19030	19040	19040	19030	7
462	20240314	105500	222760220	19030	19030	19030	19030	22
463	20240314	105400	222341560	19030	19030	19040	19030	16
464	20240314	105300	222037000	19020	19020	19020	19020	22
465	20240314	105200	221618560	19000	18990	19000	18990	454
466	20240314	105100	212996710	18980	18980	18980	18980	21
467	20240314	105000	212598130	18980	18990	18990	18980	7
468	20240314	104900	212465230	18990	18980	18990	18980	159
469	20240314	104800	209447400	18980	18980	18980	18980	0
470	20240314	104700	209447400	18980	18980	18980	18980	123
471	20240314	104600	207112860	18980	18980	18980	18980	1
472	20240314	104500	207093880	18980	19000	19000	18980	434
473	20240314	104400	198847900	19010	19010	19060	19010	263
474	20240314	104300	193841960	19010	18990	19010	18990	52
475	20240314	104200	192854010	18980	18980	18980	18980	1
476	20240314	104100	192835030	18990	18990	18990	18990	19
477	20240314	104000	192474220	18990	18990	18990	18990	0
478	20240314	103900	192474220	18990	18990	18990	18990	21
479	20240314	103800	192075430	19010	19010	19010	19010	43
480	20240314	103700	191258000	18980	18990	19000	18980	58
481	20240314	103600	190156560	18990	18990	18990	18990	0
482	20240314	103500	190156560	18990	18980	18990	18980	49
483	20240314	103400	189226250	18980	18980	18980	18980	241
484	20240314	103300	184652070	18990	19000	19000	18990	23
485	20240314	103200	184215270	18990	18990	18990	18990	0
486	20240314	103100	184215270	18990	18990	18990	18980	24
487	20240314	103000	183759550	18990	18990	18990	18990	7
488	20240314	102900	183626620	18980	18990	18990	18980	20
489	20240314	102800	183246900	18980	18980	18980	18980	4
490	20240314	102700	183170980	18980	18980	18980	18980	22
491	20240314	102600	182753420	18980	18980	18980	18980	0
492	20240314	102500	182753420	18980	18980	18980	18980	22
493	20240314	102400	182335860	18990	18990	18990	18990	115
494	20240314	102300	180152010	18980	18980	18980	18980	39
495	20240314	102200	179411790	18980	18980	18980	18980	4
496	20240314	102100	179335870	18990	18990	18990	18990	1
497	20240314	102000	179316880	18990	18990	18990	18990	0
498	20240314	101900	179316880	18990	18980	18990	18980	44
499	20240314	101800	178481350	18980	18980	18980	18980	29
500	20240314	101700	177930930	18980	18980	18980	18980	591
501	20240314	101600	166713750	18950	18950	18950	18950	3
502	20240314	101500	166656900	18950	18960	18960	18950	43
503	20240314	101400	165841880	18950	18960	18960	18950	18
504	20240314	101300	165500650	18960	18980	18980	18960	755
505	20240314	101200	151176390	18980	18980	18990	18980	23
506	20240314	101100	150739840	18980	18980	18980	18980	78
507	20240314	101000	149259400	18980	18990	18990	18980	50
508	20240314	100900	148310390	18980	18990	18990	18980	132
509	20240314	100800	145803920	18980	18990	18990	18980	372
510	20240314	100700	138739650	19000	19000	19000	19000	24
511	20240314	100600	138283650	19000	19000	19010	19000	125
512	20240314	100500	135908620	19000	19000	19000	19000	50
513	20240314	100400	134958620	19010	19000	19050	18970	1977
514	20240314	100300	97383970	18990	18990	18990	18990	67
515	20240314	100200	96111640	18990	18990	18990	18990	0
516	20240314	100100	96111640	18990	18980	18990	18980	121
517	20240314	100000	93814060	18980	18980	18980	18970	87
518	20240314	095900	92162840	18970	18970	18980	18970	129
519	20240314	095800	89714440	18970	18980	18980	18970	89
520	20240314	095700	88025750	18980	18990	18990	18980	8
521	20240314	095600	87873890	18990	18990	18990	18990	201
522	20240314	095500	84056900	18990	18990	18990	18990	45
523	20240314	095400	83202350	18990	18990	18990	18990	110
524	20240314	095300	81113450	18990	18990	18990	18990	20
525	20240314	095200	80733650	19000	18990	19000	18990	65
526	20240314	095100	79499210	19000	19000	19000	19000	0
527	20240314	095000	79499210	19000	19000	19000	19000	1
528	20240314	094900	79480210	18970	18970	18970	18970	20
529	20240314	094800	79100810	18970	18970	18970	18970	1
530	20240314	094700	79081840	18970	18970	18970	18970	50
531	20240314	094600	78133340	18970	18970	18970	18970	0
532	20240314	094500	78133340	18970	18990	18990	18970	161
533	20240314	094400	75078970	18990	18990	18990	18990	1
534	20240314	094300	75059980	18970	18970	18970	18970	66
535	20240314	094200	73807960	18970	18960	18970	18960	96
536	20240314	094100	71986850	18970	18970	18970	18970	24
537	20240314	094000	71531570	18970	18970	18970	18960	69
538	20240314	093900	70223300	18970	18970	18970	18970	32
539	20240314	093800	69616260	18970	18960	18970	18960	161
540	20240314	093700	66563190	18960	18960	18960	18960	21
541	20240314	093600	66165030	18970	18970	18970	18970	30
542	20240314	093500	65595930	18970	18970	18970	18970	1
543	20240314	093400	65576960	18960	18960	18960	18960	13
544	20240314	093300	65330480	18960	18950	18960	18950	263
545	20240314	093200	60344600	18950	18950	18950	18950	1
546	20240314	093100	60325650	18950	18960	18960	18950	21
547	20240314	093000	59927690	18960	18960	18960	18950	4
548	20240314	092900	59851860	18950	18960	18960	18950	56
549	20240314	092800	58790300	18960	18960	18970	18960	219
550	20240314	092700	54637950	18970	18960	18970	18960	289
551	20240314	092600	49158480	18960	18970	18970	18960	3
552	20240314	092500	49101590	18970	18970	18970	18970	132
553	20240314	092400	46597550	18970	18970	18970	18970	104
554	20240314	092300	44624670	18970	18960	18970	18960	153
555	20240314	092200	41722270	18970	18970	18970	18970	20
556	20240314	092100	41342870	18960	18970	18970	18960	170
557	20240314	092000	38119570	18960	18970	18970	18950	130
558	20240314	091900	35655260	18970	18970	18970	18960	477
559	20240314	091800	26606750	18970	18970	18970	18970	1
560	20240314	091700	26587780	18970	18970	18970	18970	22
561	20240314	091600	26170440	18970	18970	18980	18970	5
562	20240314	091500	26075580	18970	18970	18970	18970	77
563	20240314	091400	24614890	18970	18970	18970	18970	6
564	20240314	091300	24501070	18970	18970	18980	18970	26
565	20240314	091200	24007840	18970	18960	18970	18950	113
566	20240314	091100	21865610	18960	18960	18960	18960	33
567	20240314	091000	21239930	18960	19010	19010	18960	129
568	20240314	090900	18790020	19000	18990	19000	18990	3
569	20240314	090800	18733030	18990	19020	19020	18990	320
570	20240314	090700	12650230	19020	19030	19030	19020	103
571	20240314	090600	10691160	19020	19030	19030	19020	6
572	20240314	090500	10576990	19030	19050	19050	19030	70
573	20240314	090400	9244210	19060	19030	19060	19030	87
574	20240314	090300	7587620	19040	19040	19040	19030	87
575	20240314	090200	5931160	19050	19050	19050	19040	61
576	20240314	090100	4769120	19060	19060	19060	19060	0
577	20240314	090000	4769120	19060	19080	19080	19010	250