KissMeData/272550/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	205400	538417330	17980	17980	17980	17980	435
3	20240313	205300	538417330	17980	17980	17980	17980	0
4	20240313	205200	538417330	17980	17980	17980	17980	0
5	20240313	205100	538417330	17980	17980	17980	17980	0
6	20240313	205000	538417330	17980	17980	17980	17980	0
7	20240313	204900	538417330	17980	17980	17980	17980	0
8	20240313	204800	538417330	17980	17980	17980	17980	0
9	20240313	204700	538417330	17980	17980	17980	17980	0
10	20240313	204600	538417330	17980	17980	17980	17980	0
11	20240313	204500	538417330	17980	17980	17980	17980	0
12	20240313	204400	538417330	17980	17980	17980	17980	0
13	20240313	204300	538417330	17980	17980	17980	17980	0
14	20240313	204200	538417330	17980	17980	17980	17980	0
15	20240313	204100	538417330	17980	17980	17980	17980	0
16	20240313	204000	538417330	17980	17980	17980	17980	0
17	20240313	203900	538417330	17980	17980	17980	17980	0
18	20240313	203800	538417330	17980	17980	17980	17980	0
19	20240313	203700	538417330	17980	17980	17980	17980	0
20	20240313	203600	538417330	17980	17980	17980	17980	0
21	20240313	203500	538417330	17980	17980	17980	17980	0
22	20240313	203400	538417330	17980	17980	17980	17980	0
23	20240313	203300	538417330	17980	17980	17980	17980	0
24	20240313	203200	538417330	17980	17980	17980	17980	0
25	20240313	203100	538417330	17980	17980	17980	17980	0
26	20240313	203000	538417330	17980	17980	17980	17980	0
27	20240313	202900	538417330	17980	17980	17980	17980	0
28	20240313	202800	538417330	17980	17980	17980	17980	0
29	20240313	202700	538417330	17980	17980	17980	17980	0
30	20240313	202600	538417330	17980	17980	17980	17980	0
31	20240313	202500	538417330	17980	17980	17980	17980	0
32	20240313	202400	538417330	17980	17980	17980	17980	435
33	20240313	202300	538417330	17980	17980	17980	17980	0
34	20240313	202200	538417330	17980	17980	17980	17980	0
35	20240313	202100	538417330	17980	17980	17980	17980	0
36	20240313	202000	538417330	17980	17980	17980	17980	0
37	20240313	201900	538417330	17980	17980	17980	17980	0
38	20240313	201800	538417330	17980	17980	17980	17980	0
39	20240313	201700	538417330	17980	17980	17980	17980	0
40	20240313	201600	538417330	17980	17980	17980	17980	0
41	20240313	201500	538417330	17980	17980	17980	17980	0
42	20240313	201400	538417330	17980	17980	17980	17980	0
43	20240313	201300	538417330	17980	17980	17980	17980	0
44	20240313	201200	538417330	17980	17980	17980	17980	0
45	20240313	201100	538417330	17980	17980	17980	17980	0
46	20240313	201000	538417330	17980	17980	17980	17980	0
47	20240313	200900	538417330	17980	17980	17980	17980	0
48	20240313	200800	538417330	17980	17980	17980	17980	0
49	20240313	200700	538417330	17980	17980	17980	17980	0
50	20240313	200600	538417330	17980	17980	17980	17980	0
51	20240313	200500	538417330	17980	17980	17980	17980	0
52	20240313	200400	538417330	17980	17980	17980	17980	0
53	20240313	200300	538417330	17980	17980	17980	17980	0
54	20240313	200200	538417330	17980	17980	17980	17980	0
55	20240313	200100	538417330	17980	17980	17980	17980	0
56	20240313	200000	538417330	17980	17980	17980	17980	0
57	20240313	195900	538417330	17980	17980	17980	17980	0
58	20240313	195800	538417330	17980	17980	17980	17980	0
59	20240313	195700	538417330	17980	17980	17980	17980	0
60	20240313	195600	538417330	17980	17980	17980	17980	0
61	20240313	195500	538417330	17980	17980	17980	17980	0
62	20240313	195400	538417330	17980	17980	17980	17980	435
63	20240313	195300	538417330	17980	17980	17980	17980	0
64	20240313	195200	538417330	17980	17980	17980	17980	0
65	20240313	195100	538417330	17980	17980	17980	17980	0
66	20240313	195000	538417330	17980	17980	17980	17980	0
67	20240313	194900	538417330	17980	17980	17980	17980	0
68	20240313	194800	538417330	17980	17980	17980	17980	0
69	20240313	194700	538417330	17980	17980	17980	17980	0
70	20240313	194600	538417330	17980	17980	17980	17980	0
71	20240313	194500	538417330	17980	17980	17980	17980	0
72	20240313	194400	538417330	17980	17980	17980	17980	0
73	20240313	194300	538417330	17980	17980	17980	17980	0
74	20240313	194200	538417330	17980	17980	17980	17980	0
75	20240313	194100	538417330	17980	17980	17980	17980	0
76	20240313	194000	538417330	17980	17980	17980	17980	0
77	20240313	193900	538417330	17980	17980	17980	17980	0
78	20240313	193800	538417330	17980	17980	17980	17980	0
79	20240313	193700	538417330	17980	17980	17980	17980	0
80	20240313	193600	538417330	17980	17980	17980	17980	0
81	20240313	193500	538417330	17980	17980	17980	17980	0
82	20240313	193400	538417330	17980	17980	17980	17980	0
83	20240313	193300	538417330	17980	17980	17980	17980	0
84	20240313	193200	538417330	17980	17980	17980	17980	0
85	20240313	193100	538417330	17980	17980	17980	17980	0
86	20240313	193000	538417330	17980	17980	17980	17980	0
87	20240313	192900	538417330	17980	17980	17980	17980	0
88	20240313	192800	538417330	17980	17980	17980	17980	0
89	20240313	192700	538417330	17980	17980	17980	17980	0
90	20240313	192600	538417330	17980	17980	17980	17980	0
91	20240313	192500	538417330	17980	17980	17980	17980	0
92	20240313	192400	538417330	17980	17980	17980	17980	435
93	20240313	192300	538417330	17980	17980	17980	17980	0
94	20240313	192200	538417330	17980	17980	17980	17980	0
95	20240313	192100	538417330	17980	17980	17980	17980	0
96	20240313	192000	538417330	17980	17980	17980	17980	0
97	20240313	191900	538417330	17980	17980	17980	17980	0
98	20240313	191800	538417330	17980	17980	17980	17980	0
99	20240313	191700	538417330	17980	17980	17980	17980	0
100	20240313	191600	538417330	17980	17980	17980	17980	0
101	20240313	191500	538417330	17980	17980	17980	17980	0
102	20240313	191400	538417330	17980	17980	17980	17980	0
103	20240313	191300	538417330	17980	17980	17980	17980	0
104	20240313	191200	538417330	17980	17980	17980	17980	0
105	20240313	191100	538417330	17980	17980	17980	17980	0
106	20240313	191000	538417330	17980	17980	17980	17980	0
107	20240313	190900	538417330	17980	17980	17980	17980	0
108	20240313	190800	538417330	17980	17980	17980	17980	0
109	20240313	190700	538417330	17980	17980	17980	17980	0
110	20240313	190600	538417330	17980	17980	17980	17980	0
111	20240313	190500	538417330	17980	17980	17980	17980	0
112	20240313	190400	538417330	17980	17980	17980	17980	0
113	20240313	190300	538417330	17980	17980	17980	17980	0
114	20240313	190200	538417330	17980	17980	17980	17980	0
115	20240313	190100	538417330	17980	17980	17980	17980	0
116	20240313	190000	538417330	17980	17980	17980	17980	0
117	20240313	185900	538417330	17980	17980	17980	17980	0
118	20240313	185800	538417330	17980	17980	17980	17980	0
119	20240313	185700	538417330	17980	17980	17980	17980	0
120	20240313	185600	538417330	17980	17980	17980	17980	0
121	20240313	185500	538417330	17980	17980	17980	17980	0
122	20240313	185400	538417330	17980	17980	17980	17980	435
123	20240313	185300	538417330	17980	17980	17980	17980	0
124	20240313	185200	538417330	17980	17980	17980	17980	0
125	20240313	185100	538417330	17980	17980	17980	17980	0
126	20240313	185000	538417330	17980	17980	17980	17980	0
127	20240313	184900	538417330	17980	17980	17980	17980	0
128	20240313	184800	538417330	17980	17980	17980	17980	0
129	20240313	184700	538417330	17980	17980	17980	17980	0
130	20240313	184600	538417330	17980	17980	17980	17980	0
131	20240313	184500	538417330	17980	17980	17980	17980	0
132	20240313	184400	538417330	17980	17980	17980	17980	0
133	20240313	184300	538417330	17980	17980	17980	17980	0
134	20240313	184200	538417330	17980	17980	17980	17980	0
135	20240313	184100	538417330	17980	17980	17980	17980	0
136	20240313	184000	538417330	17980	17980	17980	17980	0
137	20240313	183900	538417330	17980	17980	17980	17980	0
138	20240313	183800	538417330	17980	17980	17980	17980	0
139	20240313	183700	538417330	17980	17980	17980	17980	0
140	20240313	183600	538417330	17980	17980	17980	17980	0
141	20240313	183500	538417330	17980	17980	17980	17980	0
142	20240313	183400	538417330	17980	17980	17980	17980	0
143	20240313	183300	538417330	17980	17980	17980	17980	0
144	20240313	183200	538417330	17980	17980	17980	17980	0
145	20240313	183100	538417330	17980	17980	17980	17980	0
146	20240313	183000	538417330	17980	17980	17980	17980	0
147	20240313	182900	538417330	17980	17980	17980	17980	0
148	20240313	182800	538417330	17980	17980	17980	17980	0
149	20240313	182700	538417330	17980	17980	17980	17980	0
150	20240313	182600	538417330	17980	17980	17980	17980	0
151	20240313	182500	538417330	17980	17980	17980	17980	0
152	20240313	182400	538417330	17980	17980	17980	17980	435
153	20240313	182300	538417330	17980	17980	17980	17980	0
154	20240313	182200	538417330	17980	17980	17980	17980	0
155	20240313	182100	538417330	17980	17980	17980	17980	0
156	20240313	182000	538417330	17980	17980	17980	17980	0
157	20240313	181900	538417330	17980	17980	17980	17980	0
158	20240313	181800	538417330	17980	17980	17980	17980	0
159	20240313	181700	538417330	17980	17980	17980	17980	0
160	20240313	181600	538417330	17980	17980	17980	17980	0
161	20240313	181500	538417330	17980	17980	17980	17980	0
162	20240313	181400	538417330	17980	17980	17980	17980	0
163	20240313	181300	538417330	17980	17980	17980	17980	0
164	20240313	181200	538417330	17980	17980	17980	17980	0
165	20240313	181100	538417330	17980	17980	17980	17980	0
166	20240313	181000	538417330	17980	17980	17980	17980	0
167	20240313	180900	538417330	17980	17980	17980	17980	0
168	20240313	180800	538417330	17980	17980	17980	17980	0
169	20240313	180700	538417330	17980	17980	17980	17980	0
170	20240313	180600	538417330	17980	17980	17980	17980	0
171	20240313	180500	538417330	17980	17980	17980	17980	0
172	20240313	180400	538417330	17980	17980	17980	17980	0
173	20240313	180300	538417330	17980	17980	17980	17980	0
174	20240313	180200	538417330	17980	17980	17980	17980	0
175	20240313	180100	538417330	17980	17980	17980	17980	0
176	20240313	180000	538417330	17980	17980	17980	17980	0
177	20240313	175900	538417330	17980	17980	17980	17980	0
178	20240313	175800	538417330	17980	17980	17980	17980	0
179	20240313	175700	538417330	17980	17980	17980	17980	0
180	20240313	175600	538417330	17980	17980	17980	17980	0
181	20240313	175500	538417330	17980	17980	17980	17980	0
182	20240313	175400	538417330	17980	17980	17980	17980	435
183	20240313	175300	538417330	17980	17980	17980	17980	0
184	20240313	175200	538417330	17980	17980	17980	17980	0
185	20240313	175100	538417330	17980	17980	17980	17980	0
186	20240313	175000	538417330	17980	17980	17980	17980	0
187	20240313	174900	538417330	17980	17980	17980	17980	0
188	20240313	174800	538417330	17980	17980	17980	17980	0
189	20240313	174700	538417330	17980	17980	17980	17980	0
190	20240313	174600	538417330	17980	17980	17980	17980	0
191	20240313	174500	538417330	17980	17980	17980	17980	0
192	20240313	174400	538417330	17980	17980	17980	17980	0
193	20240313	174300	538417330	17980	17980	17980	17980	0
194	20240313	174200	538417330	17980	17980	17980	17980	0
195	20240313	174100	538417330	17980	17980	17980	17980	0
196	20240313	174000	538417330	17980	17980	17980	17980	0
197	20240313	173900	538417330	17980	17980	17980	17980	0
198	20240313	173800	538417330	17980	17980	17980	17980	0
199	20240313	173700	538417330	17980	17980	17980	17980	0
200	20240313	173600	538417330	17980	17980	17980	17980	0
201	20240313	173500	538417330	17980	17980	17980	17980	0
202	20240313	173400	538417330	17980	17980	17980	17980	0
203	20240313	173300	538417330	17980	17980	17980	17980	0
204	20240313	173200	538417330	17980	17980	17980	17980	0
205	20240313	173100	538417330	17980	17980	17980	17980	0
206	20240313	173000	538417330	17980	17980	17980	17980	0
207	20240313	172900	538417330	17980	17980	17980	17980	0
208	20240313	172800	538417330	17980	17980	17980	17980	0
209	20240313	172700	538417330	17980	17980	17980	17980	0
210	20240313	172600	538417330	17980	17980	17980	17980	0
211	20240313	172500	538417330	17980	17980	17980	17980	0
212	20240313	172400	538417330	17980	17980	17980	17980	435
213	20240313	172300	538417330	17980	17980	17980	17980	0
214	20240313	172200	538417330	17980	17980	17980	17980	0
215	20240313	172100	538417330	17980	17980	17980	17980	0
216	20240313	172000	538417330	17980	17980	17980	17980	0
217	20240313	171900	538417330	17980	17980	17980	17980	0
218	20240313	171800	538417330	17980	17980	17980	17980	0
219	20240313	171700	538417330	17980	17980	17980	17980	0
220	20240313	171600	538417330	17980	17980	17980	17980	0
221	20240313	171500	538417330	17980	17980	17980	17980	0
222	20240313	171400	538417330	17980	17980	17980	17980	0
223	20240313	171300	538417330	17980	17980	17980	17980	0
224	20240313	171200	538417330	17980	17980	17980	17980	0
225	20240313	171100	538417330	17980	17980	17980	17980	0
226	20240313	171000	538417330	17980	17980	17980	17980	0
227	20240313	170900	538417330	17980	17980	17980	17980	0
228	20240313	170800	538417330	17980	17980	17980	17980	0
229	20240313	170700	538417330	17980	17980	17980	17980	0
230	20240313	170600	538417330	17980	17980	17980	17980	0
231	20240313	170500	538417330	17980	17980	17980	17980	0
232	20240313	170400	538417330	17980	17980	17980	17980	0
233	20240313	170300	538417330	17980	17980	17980	17980	0
234	20240313	170200	538417330	17980	17980	17980	17980	0
235	20240313	170100	538417330	17980	17980	17980	17980	0
236	20240313	170000	538417330	17980	17980	17980	17980	0
237	20240313	165900	538417330	17980	17980	17980	17980	0
238	20240313	165800	538417330	17980	17980	17980	17980	0
239	20240313	165700	538417330	17980	17980	17980	17980	0
240	20240313	165600	538417330	17980	17980	17980	17980	0
241	20240313	165500	538417330	17980	17980	17980	17980	0
242	20240313	165400	538417330	17980	17980	17980	17980	435
243	20240313	165300	538417330	17980	17980	17980	17980	0
244	20240313	165200	538417330	17980	17980	17980	17980	0
245	20240313	165100	538417330	17980	17980	17980	17980	0
246	20240313	165000	538417330	17980	17980	17980	17980	0
247	20240313	164900	538417330	17980	17980	17980	17980	0
248	20240313	164800	538417330	17980	17980	17980	17980	0
249	20240313	164700	538417330	17980	17980	17980	17980	0
250	20240313	164600	538417330	17980	17980	17980	17980	0
251	20240313	164500	538417330	17980	17980	17980	17980	0
252	20240313	164400	538417330	17980	17980	17980	17980	0
253	20240313	164300	538417330	17980	17980	17980	17980	0
254	20240313	164200	538417330	17980	17980	17980	17980	0
255	20240313	164100	538417330	17980	17980	17980	17980	0
256	20240313	164000	538417330	17980	17980	17980	17980	0
257	20240313	163900	538417330	17980	17980	17980	17980	0
258	20240313	163800	538417330	17980	17980	17980	17980	0
259	20240313	163700	538417330	17980	17980	17980	17980	0
260	20240313	163600	538417330	17980	17980	17980	17980	0
261	20240313	163500	538417330	17980	17980	17980	17980	0
262	20240313	163400	538417330	17980	17980	17980	17980	0
263	20240313	163300	538417330	17980	17980	17980	17980	0
264	20240313	163200	538417330	17980	17980	17980	17980	0
265	20240313	163100	538417330	17980	17980	17980	17980	0
266	20240313	163000	538417330	17980	17980	17980	17980	0
267	20240313	162900	538417330	17980	17980	17980	17980	0
268	20240313	162800	538417330	17980	17980	17980	17980	0
269	20240313	162700	538417330	17980	17980	17980	17980	0
270	20240313	162600	538417330	17980	17980	17980	17980	0
271	20240313	162500	538417330	17980	17980	17980	17980	0
272	20240313	162400	538417330	17980	17980	17980	17980	435
273	20240313	162300	538417330	17980	17980	17980	17980	0
274	20240313	162200	538417330	17980	17980	17980	17980	0
275	20240313	162100	538417330	17980	17980	17980	17980	0
276	20240313	162000	538417330	17980	17980	17980	17980	0
277	20240313	161900	538417330	17980	17980	17980	17980	0
278	20240313	161800	538417330	17980	17980	17980	17980	0
279	20240313	161700	538417330	17980	17980	17980	17980	0
280	20240313	161600	538417330	17980	17980	17980	17980	0
281	20240313	161500	538417330	17980	17980	17980	17980	0
282	20240313	161400	538417330	17980	17980	17980	17980	0
283	20240313	161300	538417330	17980	17980	17980	17980	0
284	20240313	161200	538417330	17980	17980	17980	17980	0
285	20240313	161100	538417330	17980	17980	17980	17980	0
286	20240313	161000	538417330	17980	17980	17980	17980	0
287	20240313	160900	538417330	17980	17980	17980	17980	0
288	20240313	160800	538417330	17980	17980	17980	17980	0
289	20240313	160700	538417330	17980	17980	17980	17980	0
290	20240313	160600	538417330	17980	17980	17980	17980	0
291	20240313	160500	538417330	17980	17980	17980	17980	0
292	20240313	160400	538417330	17980	17980	17980	17980	0
293	20240313	160300	538417330	17980	17980	17980	17980	0
294	20240313	160200	538417330	17980	17980	17980	17980	0
295	20240313	160100	538417330	17980	17980	17980	17980	0
296	20240313	160000	538417330	17980	17980	17980	17980	0
297	20240313	155900	538417330	17980	17980	17980	17980	0
298	20240313	155800	538417330	17980	17980	17980	17980	0
299	20240313	155700	538417330	17980	17980	17980	17980	0
300	20240313	155600	538417330	17980	17980	17980	17980	0
301	20240313	155500	538417330	17980	17980	17980	17980	0
302	20240313	155400	538417330	17980	17980	17980	17980	435
303	20240313	155300	538417330	17980	17980	17980	17980	0
304	20240313	155200	538417330	17980	17980	17980	17980	0
305	20240313	155100	538417330	17980	17980	17980	17980	0
306	20240313	155000	538417330	17980	17980	17980	17980	0
307	20240313	154900	538417330	17980	17980	17980	17980	0
308	20240313	154800	538417330	17980	17980	17980	17980	0
309	20240313	154700	538417330	17980	17980	17980	17980	0
310	20240313	154600	538417330	17980	17980	17980	17980	0
311	20240313	154500	538417330	17980	17980	17980	17980	0
312	20240313	154400	538417330	17980	17980	17980	17980	0
313	20240313	154300	538417330	17980	17980	17980	17980	0
314	20240313	154200	538417330	17980	17980	17980	17980	0
315	20240313	154100	538417330	17980	17980	17980	17980	0
316	20240313	154000	538417330	17980	17980	17980	17980	0
317	20240313	153900	538417330	17980	17980	17980	17980	0
318	20240313	153800	538417330	17980	17980	17980	17980	0
319	20240313	153700	538417330	17980	17980	17980	17980	0
320	20240313	153600	538417330	17980	17980	17980	17980	0
321	20240313	153500	538417330	17980	17980	17980	17980	0
322	20240313	153400	538417330	17980	17980	17980	17980	0
323	20240313	153300	538417330	17980	17980	17980	17980	0
324	20240313	153200	538417330	17980	17980	17980	17980	0
325	20240313	153100	538417330	17980	17980	17980	17980	0
326	20240313	153000	538417330	17980	17980	17980	17980	435
327	20240313	152900	530596030	17970	17970	17970	17970	0
328	20240313	152800	530596030	17970	17970	17970	17970	0
329	20240313	152700	530596030	17970	17970	17970	17970	0
330	20240313	152600	530596030	17970	17970	17970	17970	0
331	20240313	152500	530596030	17970	17970	17970	17970	0
332	20240313	152400	530596030	17970	17970	17970	17970	0
333	20240313	152300	530596030	17970	17970	17970	17970	0
334	20240313	152200	530596030	17970	17970	17970	17970	0
335	20240313	152100	530596030	17970	17970	17970	17970	0
336	20240313	152000	530596030	17970	17970	17970	17970	0
337	20240313	151900	530596030	17970	18000	18000	17970	199
338	20240313	151800	527019970	17980	17990	18000	17980	102
339	20240313	151700	525185980	17970	17960	18000	17960	19
340	20240313	151600	524844380	17980	18000	18000	17980	309
341	20240313	151500	519284380	18000	17970	18000	17970	79
342	20240313	151400	517862410	18000	17990	18000	17990	188
343	20240313	151300	514478910	17990	17990	17990	17990	168
344	20240313	151200	511456590	17990	17990	17990	17990	0
345	20240313	151100	511456590	17990	17940	17990	17940	252
346	20240313	151000	506927200	17940	17940	17940	17940	1
347	20240313	150900	506909260	17930	17930	17930	17930	3
348	20240313	150800	506855470	17930	17920	17930	17920	135
349	20240313	150700	504435110	17910	17910	17910	17910	10
350	20240313	150600	504256010	17900	17900	17900	17900	0
351	20240313	150500	504256010	17900	17890	17900	17890	67
352	20240313	150400	503056720	17890	17890	17890	17890	0
353	20240313	150300	503056720	17890	17890	17890	17890	0
354	20240313	150200	503056720	17890	17900	17900	17890	14
355	20240313	150100	502806130	17900	17900	17900	17900	7
356	20240313	150000	502680830	17910	17900	17910	17900	25
357	20240313	145900	502233320	17900	17900	17900	17900	13
358	20240313	145800	502000620	17910	17900	17910	17900	23
359	20240313	145700	501588700	17900	17900	17900	17900	0
360	20240313	145600	501588700	17900	17910	17910	17900	14
361	20240313	145500	501338090	17900	17900	17900	17900	0
362	20240313	145400	501338090	17900	17900	17900	17900	15
363	20240313	145300	501069590	17900	17900	17910	17900	4
364	20240313	145200	500997980	17900	17900	17900	17900	7
365	20240313	145100	500872680	17900	17900	17900	17900	2
366	20240313	145000	500836880	17910	17910	17910	17910	13
367	20240313	144900	500604050	17900	17920	17920	17900	24
368	20240313	144800	500174390	17920	17920	17920	17900	75
369	20240313	144700	498831800	17920	17910	17920	17900	7
370	20240313	144600	498706410	17910	17910	17910	17910	6
371	20240313	144500	498598950	17920	17900	17920	17900	7
372	20240313	144400	498473530	17920	17910	17920	17900	24
373	20240313	144300	498043790	17910	17910	17910	17900	10
374	20240313	144200	497864710	17900	17920	17920	17900	7
375	20240313	144100	497739320	17920	17920	17920	17900	6
376	20240313	144000	497631820	17900	17900	17920	17900	106
377	20240313	143900	495734320	17920	17910	17920	17900	25
378	20240313	143800	495286710	17920	17920	17920	17920	8
379	20240313	143700	495143350	17920	17910	17920	17900	7
380	20240313	143600	495017970	17910	17910	17910	17910	6
381	20240313	143500	494910510	17910	17920	17920	17900	10
382	20240313	143400	494731360	17900	17900	17920	17900	25
383	20240313	143300	494283760	17900	17910	17920	17900	7
384	20240313	143200	494158360	17910	17890	17910	17890	217
385	20240313	143100	490276110	17920	17920	17920	17910	5
386	20240313	143000	490186520	17920	17900	17920	17890	209
387	20240313	142900	486445390	17900	17900	17900	17890	6
388	20240313	142800	486338000	17890	17900	17900	17890	34
389	20240313	142700	485729680	17890	17900	17900	17890	6
390	20240313	142600	485622290	17900	17890	17900	17890	9
391	20240313	142500	485461220	17900	17900	17900	17900	11
392	20240313	142400	485264320	17910	17910	17910	17910	6
393	20240313	142300	485156860	17910	17900	17910	17890	26
394	20240313	142200	484691630	17900	17900	17900	17890	7
395	20240313	142100	484566340	17900	17900	17910	17900	9
396	20240313	142000	484405190	17910	17910	17910	17890	7
397	20240313	141900	484279840	17910	17900	17910	17900	5
398	20240313	141800	484190320	17900	17890	17900	17890	26
399	20240313	141700	483725130	17910	17910	17910	17890	7
400	20240313	141600	483599800	17910	17900	17910	17890	57
401	20240313	141500	482579470	17910	17910	17910	17900	7
402	20240313	141400	482454110	17910	17920	17920	17910	6
403	20240313	141300	482346620	17920	17900	17920	17900	24
404	20240313	141200	481916900	17920	17920	17920	17920	8
405	20240313	141100	481773540	17900	17920	17920	17900	75
406	20240313	141000	480430940	17900	17900	17930	17900	8
407	20240313	140900	480287600	17920	17920	17920	17920	6
408	20240313	140800	480180080	17900	17920	17920	17890	25
409	20240313	140700	479732670	17930	17920	17930	17920	6
410	20240313	140600	479625120	17920	17920	17920	17920	6
411	20240313	140500	479517600	17890	17890	17920	17890	8
412	20240313	140400	479374300	17920	17910	17920	17910	6
413	20240313	140300	479266800	17930	17890	17930	17890	27
414	20240313	140200	478783450	17910	17900	17910	17900	5
415	20240313	140100	478693920	17900	17890	17900	17890	7
416	20240313	140000	478568630	17900	17890	17900	17890	5
417	20240313	135900	478479150	17910	17910	17910	17890	7
418	20240313	135800	478353810	17890	17910	17910	17890	7
419	20240313	135700	478228460	17890	17910	17930	17890	120
420	20240313	135600	476078510	17920	17910	17920	17910	6
421	20240313	135500	475971040	17910	17910	17910	17910	6
422	20240313	135400	475863580	17910	17870	17910	17870	9
423	20240313	135300	475702640	17860	17880	17880	17860	6
424	20240313	135200	475595380	17880	17920	17920	17880	19
425	20240313	135100	475255540	17900	17920	17920	17900	9
426	20240313	135000	475094340	17920	17900	17920	17900	13
427	20240313	134900	474861550	17850	17850	17850	17850	0
428	20240313	134800	474861550	17850	17850	17850	17850	1
429	20240313	134700	474843700	17900	17920	17920	17850	106
430	20240313	134600	472948230	17930	17930	17930	17930	5
431	20240313	134500	472858580	17920	17920	17920	17920	6
432	20240313	134400	472751060	17870	17870	17870	17870	6
433	20240313	134300	472643840	17870	17920	17920	17870	89
434	20240313	134200	471053210	17870	17930	17930	17870	20
435	20240313	134100	470695630	17890	17870	17920	17870	8
436	20240313	134000	470552350	17920	17910	17920	17910	5
437	20240313	133900	470462780	17920	17920	17920	17920	52
438	20240313	133800	469530940	17910	17900	17910	17900	9
439	20240313	133700	469369810	17890	17880	17910	17880	126
440	20240313	133600	467116820	17910	17880	17910	17880	6
441	20240313	133500	467009390	17920	17880	17920	17880	11
442	20240313	133400	466812470	17910	17880	17910	17880	9
443	20240313	133300	466651400	17920	17900	17920	17880	77
444	20240313	133200	465273020	17900	17900	17930	17900	19
445	20240313	133100	464932770	17900	17900	17930	17900	21
446	20240313	133000	464556690	17930	17900	17930	17900	17
447	20240313	132900	464252270	17920	17930	17930	17900	22
448	20240313	132800	463858260	17930	17930	17930	17900	9
449	20240313	132700	463696980	17920	17900	17930	17900	47
450	20240313	132600	462854700	17900	17900	17920	17900	38
451	20240313	132500	462174380	17920	17900	17930	17900	7
452	20240313	132400	462048930	17930	17930	17930	17900	16
453	20240313	132300	461762080	17920	17900	17920	17900	14
454	20240313	132200	461511360	17920	17900	17920	17900	12
455	20240313	132100	461296460	17940	17940	17940	17900	23
456	20240313	132000	460884560	17940	17940	17940	17900	15
457	20240313	131900	460615740	17940	17910	17940	17900	203
458	20240313	131800	456979900	17950	17910	17950	17910	7
459	20240313	131700	456854330	17950	17940	17950	17910	7
460	20240313	131600	456728780	17940	17910	17940	17910	25
461	20240313	131500	456280880	17930	17960	17960	17910	12
462	20240313	131400	456065660	17920	17960	17960	17920	72
463	20240313	131300	454774540	17960	17930	17960	17930	6
464	20240313	131200	454666810	17960	17930	17960	17930	20
465	20240313	131100	454308090	17960	17930	17970	17930	25
466	20240313	131000	453859550	17930	17980	17980	17930	70
467	20240313	130900	452603610	17980	17940	17980	17940	10
468	20240313	130800	452423970	17980	17980	17980	17980	6
469	20240313	130700	452316090	17990	17990	17990	17990	6
470	20240313	130600	452208150	17990	17980	17990	17940	87
471	20240313	130500	450646840	17940	17980	17980	17940	20
472	20240313	130400	450287870	17990	17970	17990	17970	106
473	20240313	130300	448382710	17970	17970	17970	17970	6
474	20240313	130200	448274890	17970	17960	17970	17960	8
475	20240313	130100	448131180	17960	17960	17960	17960	5
476	20240313	130000	448041380	17910	17970	17970	17910	18
477	20240313	125900	447718880	17950	17950	17950	17910	68
478	20240313	125800	446498320	17950	17940	17950	17940	88
479	20240313	125700	444918850	17940	17940	17940	17940	5
480	20240313	125600	444829150	17940	17940	17940	17910	6
481	20240313	125500	444721540	17940	17930	17940	17910	31
482	20240313	125400	444165990	17910	17930	17930	17900	27
483	20240313	125300	443682130	17930	17930	17930	17930	6
484	20240313	125200	443574550	17930	17920	17930	17920	8
485	20240313	125100	443431140	17900	17890	17900	17880	28
486	20240313	125000	442930130	17920	17900	17920	17880	222
487	20240313	124900	438956590	17900	17900	17900	17900	5
488	20240313	124800	438867090	17900	17900	17920	17850	111
489	20240313	124700	436882260	17880	17890	17890	17880	6
490	20240313	124600	436774950	17890	17860	17890	17860	110
491	20240313	124500	434808900	17860	17810	17930	17810	687
492	20240313	124400	422566070	17810	17800	17810	17800	130
493	20240313	124300	420250830	17800	17790	17810	17790	12
494	20240313	124200	420037180	17810	17810	17810	17790	10
495	20240313	124100	419859100	17810	17780	17810	17780	6
496	20240313	124000	419752270	17800	17810	17810	17780	145
497	20240313	123900	417172100	17810	17810	17810	17810	7
498	20240313	123800	417047430	17810	17800	17810	17800	6
499	20240313	123700	416940600	17800	17800	17800	17800	6
500	20240313	123600	416833800	17780	17810	17810	17780	18
501	20240313	123500	416513500	17810	17800	17810	17800	7
502	20240313	123400	416388880	17790	17790	17790	17770	7
503	20240313	123300	416264370	17790	17790	17790	17790	5
504	20240313	123200	416175420	17800	17780	17800	17780	8
505	20240313	123100	416033100	17780	17770	17780	17770	4
506	20240313	123000	415962000	17750	17780	17780	17750	7
507	20240313	122900	415837600	17780	17790	17790	17780	8
508	20240313	122800	415695300	17790	17780	17790	17780	5
509	20240313	122700	415606380	17780	17770	17780	17770	5
510	20240313	122600	415517510	17780	17790	17790	17770	9
511	20240313	122500	415357490	17780	17750	17780	17750	7
512	20240313	122400	415233090	17750	17750	17770	17750	7
513	20240313	122300	415108740	17770	17770	17770	17770	6
514	20240313	122200	415002120	17770	17780	17780	17770	8
515	20240313	122100	414859900	17780	17770	17780	17770	104
516	20240313	122000	413011800	17770	17760	17770	17760	6
517	20240313	121900	412905220	17760	17750	17770	17750	9
518	20240313	121800	412745380	17770	17770	17770	17770	6
519	20240313	121700	412638760	17770	17770	17770	17770	5
520	20240313	121600	412549910	17760	17760	17760	17750	8
521	20240313	121500	412407840	17760	17770	17770	17760	11
522	20240313	121400	412212420	17780	17780	17780	17780	6
523	20240313	121300	412105740	17780	17770	17780	17760	8
524	20240313	121200	411963570	17760	17780	17780	17760	7
525	20240313	121100	411839160	17780	17780	17780	17780	6
526	20240313	121000	411732480	17760	17760	17760	17760	543
527	20240313	120900	402088800	17760	17760	17760	17760	44
528	20240313	120800	401307360	17750	17760	17760	17750	22
529	20240313	120700	400916780	17760	17760	17760	17750	103
530	20240313	120600	399087510	17750	17760	17760	17750	4
531	20240313	120500	399016480	17760	17760	17760	17750	104
532	20240313	120400	397169510	17750	17750	17750	17750	29
533	20240313	120300	396654760	17750	17750	17750	17750	78
534	20240313	120200	395270260	17750	17750	17750	17740	139
535	20240313	120100	392803030	17750	17780	17780	17750	1314
536	20240313	120000	369464250	17780	17770	17780	17770	4
537	20240313	115900	369393150	17770	17770	17770	17770	0
538	20240313	115800	369393150	17770	17780	17780	17770	15
539	20240313	115700	369126540	17780	17780	17780	17780	6
540	20240313	115600	369019860	17780	17780	17780	17780	31
541	20240313	115500	368468680	17780	17780	17780	17780	6
542	20240313	115400	368362000	17790	17790	17790	17780	13
543	20240313	115300	368130740	17780	17780	17780	17780	0
544	20240313	115200	368130740	17780	17780	17780	17780	1
545	20240313	115100	368112960	17790	17800	17800	17790	13
546	20240313	115000	367881660	17800	17800	17800	17800	8
547	20240313	114900	367739260	17790	17780	17790	17780	6
548	20240313	114800	367632530	17770	17780	17780	17770	3
549	20240313	114700	367579200	17780	17780	17780	17780	9
550	20240313	114600	367419180	17770	17770	17770	17770	0
551	20240313	114500	367419180	17770	17790	17790	17770	17
552	20240313	114400	367116910	17790	17780	17790	17780	5
553	20240313	114300	367027980	17780	17780	17790	17780	7
554	20240313	114200	366903470	17770	17770	17770	17770	1
555	20240313	114100	366885700	17760	17760	17760	17760	15
556	20240313	114000	366619300	17750	17790	17790	17750	497
557	20240313	113900	357791440	17780	17780	17780	17780	5
558	20240313	113800	357702540	17760	17760	17760	17760	0
559	20240313	113700	357702540	17760	17780	17790	17760	1023
560	20240313	113600	339532030	17770	17770	17770	17770	0
561	20240313	113500	339532030	17770	17770	17770	17770	2
562	20240313	113400	339496490	17760	17760	17760	17760	0
563	20240313	113300	339496490	17760	17760	17760	17760	0
564	20240313	113200	339496490	17760	17760	17760	17760	0
565	20240313	113100	339496490	17760	17790	17790	17760	14
566	20240313	113000	339247460	17790	17790	17790	17790	1
567	20240313	112900	339229670	17790	17790	17790	17790	0
568	20240313	112800	339229670	17790	17790	17790	17790	9
569	20240313	112700	339069560	17790	17790	17790	17760	13
570	20240313	112600	338838320	17790	17790	17790	17790	5
571	20240313	112500	338749370	17810	17790	17810	17790	64
572	20240313	112400	337609640	17780	17770	17780	17770	2
573	20240313	112300	337574090	17770	17770	17780	17770	16
574	20240313	112200	337289670	17760	17760	17760	17760	0
575	20240313	112100	337289670	17760	17760	17760	17760	2
576	20240313	112000	337254150	17760	17780	17780	17760	14
577	20240313	111900	337005360	17780	17780	17790	17780	10
578	20240313	111800	336827530	17780	17780	17780	17780	1
579	20240313	111700	336809750	17780	17790	17790	17780	8
580	20240313	111600	336667460	17780	17790	17790	17780	9
581	20240313	111500	336507380	17780	17780	17780	17770	6
582	20240313	111400	336400720	17770	17770	17770	17770	4
583	20240313	111300	336329640	17770	17780	17780	17770	8
584	20240313	111200	336187410	17770	17770	17770	17770	3
585	20240313	111100	336134100	17770	17770	17770	17770	5
586	20240313	111000	336045250	17780	17780	17780	17780	9
587	20240313	110900	335885230	17770	17780	17780	17770	7
588	20240313	110800	335760810	17770	17780	17780	17770	8
589	20240313	110700	335618590	17780	17780	17780	17780	3
590	20240313	110600	335565250	17770	17770	17770	17770	0
591	20240313	110500	335565250	17770	17770	17770	17770	6
592	20240313	110400	335458630	17770	17770	17770	17770	3
593	20240313	110300	335405320	17770	17770	17770	17770	6
594	20240313	110200	335298700	17770	17790	17800	17770	21
595	20240313	110100	334925090	17780	17780	17780	17780	2
596	20240313	110000	334889530	17770	17770	17770	17770	0
597	20240313	105900	334889530	17770	17800	17800	17770	11
598	20240313	105800	334694000	17800	17800	17800	17800	5
599	20240313	105700	334605000	17800	17800	17800	17800	5
600	20240313	105600	334516000	17800	17800	17800	17800	58
601	20240313	105500	333483600	17800	17800	17800	17800	8
602	20240313	105400	333341200	17800	17810	17810	17800	63
603	20240313	105300	332219220	17760	17760	17760	17760	2
604	20240313	105200	332183700	17750	17750	17750	17750	10
605	20240313	105100	332006200	17740	17740	17740	17740	1
606	20240313	105000	331988460	17760	17710	17760	17710	148
607	20240313	104900	329363010	17710	17700	17710	17700	1682
608	20240313	104800	299591590	17680	17690	17690	17680	335
609	20240313	104700	293666570	17690	17750	17750	17670	4606
610	20240313	104600	212181220	17760	17740	17760	17740	11
611	20240313	104500	211986010	17730	17730	17730	17730	0
612	20240313	104400	211986010	17730	17710	17730	17710	24
613	20240313	104300	211560610	17700	17700	17700	17700	0
614	20240313	104200	211560610	17700	17700	17700	17700	0
615	20240313	104100	211560610	17700	17700	17700	17700	0
616	20240313	104000	211560610	17700	17700	17700	17700	143
617	20240313	103900	209029510	17700	17700	17700	17700	8
618	20240313	103800	208887910	17690	17690	17690	17690	11
619	20240313	103700	208693320	17700	17700	17700	17700	237
620	20240313	103600	204498420	17700	17700	17700	17700	8
621	20240313	103500	204356820	17700	17700	17700	17700	104
622	20240313	103400	202516020	17700	17690	17700	17680	1407
623	20240313	103300	177625110	17690	17690	17690	17690	8
624	20240313	103200	177483590	17690	17690	17690	17690	14
625	20240313	103100	177235930	17680	17680	17690	17680	301
626	20240313	103000	171914190	17690	17730	17730	17690	1308
627	20240313	102900	148762180	17720	17720	17720	17720	45
628	20240313	102800	147964780	17730	17720	17730	17720	122
629	20240313	102700	145801800	17700	17700	17700	17700	585
630	20240313	102600	135447300	17700	17700	17700	17700	28
631	20240313	102500	134951700	17700	17700	17710	17700	822
632	20240313	102400	120402250	17700	17720	17720	17700	492
633	20240313	102300	111691090	17710	17710	17710	17710	0
634	20240313	102200	111691090	17710	17710	17710	17710	0
635	20240313	102100	111691090	17710	17740	17780	17690	383
636	20240313	102000	104908020	17750	17750	17750	17750	34
637	20240313	101900	104304520	17740	17740	17740	17740	0
638	20240313	101800	104304520	17740	17740	17740	17740	0
639	20240313	101700	104304520	17740	17740	17740	17740	0
640	20240313	101600	104304520	17740	17760	17760	17740	285
641	20240313	101500	99247130	17760	17760	17760	17760	26
642	20240313	101400	98785370	17760	17830	17830	17760	593
643	20240313	101300	88236760	17830	17830	17830	17820	22
644	20240313	101200	87844640	17820	17820	17820	17820	3
645	20240313	101100	87791180	17820	17820	17820	17820	6
646	20240313	101000	87684260	17830	17840	17840	17830	16
647	20240313	100900	87398950	17840	17840	17840	17840	20
648	20240313	100800	87042150	17830	17830	17830	17830	0
649	20240313	100700	87042150	17830	17830	17830	17830	4
650	20240313	100600	86970830	17830	17840	17840	17830	15
651	20240313	100500	86703290	17830	17840	17840	17830	4
652	20240313	100400	86631940	17850	17830	17850	17830	22
653	20240313	100300	86239440	17820	17820	17820	17820	0
654	20240313	100200	86239440	17820	17820	17820	17820	0
655	20240313	100100	86239440	17820	17820	17820	17820	5
656	20240313	100000	86150340	17820	17810	17820	17800	125
657	20240313	095900	83924110	17820	17850	17850	17820	7
658	20240313	095800	83799310	17850	17850	17850	17850	105
659	20240313	095700	81925060	17850	17810	17850	17810	128
660	20240313	095600	79644030	17810	17810	17810	17810	11
661	20240313	095500	79448120	17810	17810	17810	17810	2
662	20240313	095400	79412500	17820	17820	17820	17820	10
663	20240313	095300	79234300	17820	17820	17820	17820	7
664	20240313	095200	79109560	17820	17820	17820	17820	75
665	20240313	095100	77773060	17850	17800	17850	17800	144
666	20240313	095000	75208030	17800	17790	17800	17790	120
667	20240313	094900	73073160	17780	17790	17790	17780	185
668	20240313	094800	69782050	17760	17760	17770	17760	195
669	20240313	094700	66317680	17760	17770	17780	17760	153
670	20240313	094600	63597780	17840	17820	17840	17760	973
671	20240313	094500	46286370	17820	17840	17840	17820	55
672	20240313	094400	45306100	17850	17830	17850	17830	16
673	20240313	094300	45020640	17830	17830	17830	17830	24
674	20240313	094200	44592720	17830	17850	17860	17830	32
675	20240313	094100	44021330	17860	17850	17860	17850	23
676	20240313	094000	43610610	17840	17840	17840	17840	0
677	20240313	093900	43610610	17840	17840	17840	17840	0
678	20240313	093800	43610610	17840	17840	17840	17840	16
679	20240313	093700	43325170	17830	17830	17830	17830	0
680	20240313	093600	43325170	17830	17840	17840	17830	99
681	20240313	093500	41559840	17830	17830	17830	17830	0
682	20240313	093400	41559840	17830	17830	17830	17830	0
683	20240313	093300	41559840	17830	17950	17950	17830	92
684	20240313	093200	39912200	17950	17950	17950	17950	4
685	20240313	093100	39840400	17960	17870	17970	17870	17
686	20240313	093000	39535950	17870	17870	17870	17870	100
687	20240313	092900	37748950	17840	17840	17840	17840	58
688	20240313	092800	36714230	17830	17850	17850	17830	26
689	20240313	092700	36250530	17850	17850	17850	17850	4
690	20240313	092600	36179130	17850	17850	17850	17850	11
691	20240313	092500	35982780	17850	17890	17890	17850	130
692	20240313	092400	33661960	17900	17900	17910	17900	78
693	20240313	092300	32265080	17900	17920	17920	17900	233
694	20240313	092200	28094330	17920	17920	17940	17920	117
695	20240313	092100	25995510	17920	17920	17930	17920	21
696	20240313	092000	25619110	17910	17910	17910	17910	0
697	20240313	091900	25619110	17910	17910	17910	17910	0
698	20240313	091800	25619110	17910	17930	17930	17910	119
699	20240313	091700	23487800	17820	17960	17970	17820	656
700	20240313	091600	11706230	17970	17960	17970	17960	5
701	20240313	091500	11616410	17950	17950	17950	17950	1
702	20240313	091400	11598460	17950	17970	17970	17950	6
703	20240313	091300	11490700	17970	17960	17970	17960	41
704	20240313	091200	10754330	17970	17960	17990	17960	43
705	20240313	091100	9981270	17950	17940	17950	17940	2
706	20240313	091000	9945380	17930	17930	17930	17930	5
707	20240313	090900	9855730	17940	17940	17940	17940	16
708	20240313	090800	9568690	17810	17920	17920	17800	132
709	20240313	090700	7205560	17930	17980	17980	17930	100
710	20240313	090600	5411610	17970	17990	17990	17970	8
711	20240313	090500	5267720	17990	17990	17990	17990	14
712	20240313	090400	5015860	17990	17990	17990	17990	12
713	20240313	090300	4799980	17980	17990	17990	17980	127
714	20240313	090200	2516210	17990	17990	17990	17900	24
715	20240313	090100	2086070	17990	17990	17990	17990	3
716	20240313	090000	2032100	17900	18000	18000	17900	113