KissMeData/272550/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205500	246922830	17950	17950	17950	17950	751
3	20240314	205400	246922830	17950	17950	17950	17950	0
4	20240314	205300	246922830	17950	17950	17950	17950	0
5	20240314	205200	246922830	17950	17950	17950	17950	0
6	20240314	205100	246922830	17950	17950	17950	17950	0
7	20240314	205000	246922830	17950	17950	17950	17950	0
8	20240314	204900	246922830	17950	17950	17950	17950	0
9	20240314	204800	246922830	17950	17950	17950	17950	0
10	20240314	204700	246922830	17950	17950	17950	17950	0
11	20240314	204600	246922830	17950	17950	17950	17950	0
12	20240314	204500	246922830	17950	17950	17950	17950	0
13	20240314	204400	246922830	17950	17950	17950	17950	0
14	20240314	204300	246922830	17950	17950	17950	17950	0
15	20240314	204200	246922830	17950	17950	17950	17950	0
16	20240314	204100	246922830	17950	17950	17950	17950	0
17	20240314	204000	246922830	17950	17950	17950	17950	0
18	20240314	203900	246922830	17950	17950	17950	17950	0
19	20240314	203800	246922830	17950	17950	17950	17950	0
20	20240314	203700	246922830	17950	17950	17950	17950	0
21	20240314	203600	246922830	17950	17950	17950	17950	0
22	20240314	203500	246922830	17950	17950	17950	17950	0
23	20240314	203400	246922830	17950	17950	17950	17950	0
24	20240314	203300	246922830	17950	17950	17950	17950	0
25	20240314	203200	246922830	17950	17950	17950	17950	0
26	20240314	203100	246922830	17950	17950	17950	17950	0
27	20240314	203000	246922830	17950	17950	17950	17950	0
28	20240314	202900	246922830	17950	17950	17950	17950	0
29	20240314	202800	246922830	17950	17950	17950	17950	0
30	20240314	202700	246922830	17950	17950	17950	17950	0
31	20240314	202600	246922830	17950	17950	17950	17950	0
32	20240314	202500	246922830	17950	17950	17950	17950	751
33	20240314	202400	246922830	17950	17950	17950	17950	0
34	20240314	202300	246922830	17950	17950	17950	17950	0
35	20240314	202200	246922830	17950	17950	17950	17950	0
36	20240314	202100	246922830	17950	17950	17950	17950	0
37	20240314	202000	246922830	17950	17950	17950	17950	0
38	20240314	201900	246922830	17950	17950	17950	17950	0
39	20240314	201800	246922830	17950	17950	17950	17950	0
40	20240314	201700	246922830	17950	17950	17950	17950	0
41	20240314	201600	246922830	17950	17950	17950	17950	0
42	20240314	201500	246922830	17950	17950	17950	17950	0
43	20240314	201400	246922830	17950	17950	17950	17950	0
44	20240314	201300	246922830	17950	17950	17950	17950	0
45	20240314	201200	246922830	17950	17950	17950	17950	0
46	20240314	201100	246922830	17950	17950	17950	17950	0
47	20240314	201000	246922830	17950	17950	17950	17950	0
48	20240314	200900	246922830	17950	17950	17950	17950	0
49	20240314	200800	246922830	17950	17950	17950	17950	0
50	20240314	200700	246922830	17950	17950	17950	17950	0
51	20240314	200600	246922830	17950	17950	17950	17950	0
52	20240314	200500	246922830	17950	17950	17950	17950	0
53	20240314	200400	246922830	17950	17950	17950	17950	0
54	20240314	200300	246922830	17950	17950	17950	17950	0
55	20240314	200200	246922830	17950	17950	17950	17950	0
56	20240314	200100	246922830	17950	17950	17950	17950	0
57	20240314	200000	246922830	17950	17950	17950	17950	0
58	20240314	195900	246922830	17950	17950	17950	17950	0
59	20240314	195800	246922830	17950	17950	17950	17950	0
60	20240314	195700	246922830	17950	17950	17950	17950	0
61	20240314	195600	246922830	17950	17950	17950	17950	0
62	20240314	195500	246922830	17950	17950	17950	17950	751
63	20240314	195400	246922830	17950	17950	17950	17950	0
64	20240314	195300	246922830	17950	17950	17950	17950	0
65	20240314	195200	246922830	17950	17950	17950	17950	0
66	20240314	195100	246922830	17950	17950	17950	17950	0
67	20240314	195000	246922830	17950	17950	17950	17950	0
68	20240314	194900	246922830	17950	17950	17950	17950	0
69	20240314	194800	246922830	17950	17950	17950	17950	0
70	20240314	194700	246922830	17950	17950	17950	17950	0
71	20240314	194600	246922830	17950	17950	17950	17950	0
72	20240314	194500	246922830	17950	17950	17950	17950	0
73	20240314	194400	246922830	17950	17950	17950	17950	0
74	20240314	194300	246922830	17950	17950	17950	17950	0
75	20240314	194200	246922830	17950	17950	17950	17950	0
76	20240314	194100	246922830	17950	17950	17950	17950	0
77	20240314	194000	246922830	17950	17950	17950	17950	0
78	20240314	193900	246922830	17950	17950	17950	17950	0
79	20240314	193800	246922830	17950	17950	17950	17950	0
80	20240314	193700	246922830	17950	17950	17950	17950	0
81	20240314	193600	246922830	17950	17950	17950	17950	0
82	20240314	193500	246922830	17950	17950	17950	17950	0
83	20240314	193400	246922830	17950	17950	17950	17950	0
84	20240314	193300	246922830	17950	17950	17950	17950	0
85	20240314	193200	246922830	17950	17950	17950	17950	0
86	20240314	193100	246922830	17950	17950	17950	17950	0
87	20240314	193000	246922830	17950	17950	17950	17950	0
88	20240314	192900	246922830	17950	17950	17950	17950	0
89	20240314	192800	246922830	17950	17950	17950	17950	0
90	20240314	192700	246922830	17950	17950	17950	17950	0
91	20240314	192600	246922830	17950	17950	17950	17950	0
92	20240314	192500	246922830	17950	17950	17950	17950	751
93	20240314	192400	246922830	17950	17950	17950	17950	0
94	20240314	192300	246922830	17950	17950	17950	17950	0
95	20240314	192200	246922830	17950	17950	17950	17950	0
96	20240314	192100	246922830	17950	17950	17950	17950	0
97	20240314	192000	246922830	17950	17950	17950	17950	0
98	20240314	191900	246922830	17950	17950	17950	17950	0
99	20240314	191800	246922830	17950	17950	17950	17950	0
100	20240314	191700	246922830	17950	17950	17950	17950	0
101	20240314	191600	246922830	17950	17950	17950	17950	0
102	20240314	191500	246922830	17950	17950	17950	17950	0
103	20240314	191400	246922830	17950	17950	17950	17950	0
104	20240314	191300	246922830	17950	17950	17950	17950	0
105	20240314	191200	246922830	17950	17950	17950	17950	0
106	20240314	191100	246922830	17950	17950	17950	17950	0
107	20240314	191000	246922830	17950	17950	17950	17950	0
108	20240314	190900	246922830	17950	17950	17950	17950	0
109	20240314	190800	246922830	17950	17950	17950	17950	0
110	20240314	190700	246922830	17950	17950	17950	17950	0
111	20240314	190600	246922830	17950	17950	17950	17950	0
112	20240314	190500	246922830	17950	17950	17950	17950	0
113	20240314	190400	246922830	17950	17950	17950	17950	0
114	20240314	190300	246922830	17950	17950	17950	17950	0
115	20240314	190200	246922830	17950	17950	17950	17950	0
116	20240314	190100	246922830	17950	17950	17950	17950	0
117	20240314	190000	246922830	17950	17950	17950	17950	0
118	20240314	185900	246922830	17950	17950	17950	17950	0
119	20240314	185800	246922830	17950	17950	17950	17950	0
120	20240314	185700	246922830	17950	17950	17950	17950	0
121	20240314	185600	246922830	17950	17950	17950	17950	0
122	20240314	185500	246922830	17950	17950	17950	17950	751
123	20240314	185400	246922830	17950	17950	17950	17950	0
124	20240314	185300	246922830	17950	17950	17950	17950	0
125	20240314	185200	246922830	17950	17950	17950	17950	0
126	20240314	185100	246922830	17950	17950	17950	17950	0
127	20240314	185000	246922830	17950	17950	17950	17950	0
128	20240314	184900	246922830	17950	17950	17950	17950	0
129	20240314	184800	246922830	17950	17950	17950	17950	0
130	20240314	184700	246922830	17950	17950	17950	17950	0
131	20240314	184600	246922830	17950	17950	17950	17950	0
132	20240314	184500	246922830	17950	17950	17950	17950	0
133	20240314	184400	246922830	17950	17950	17950	17950	0
134	20240314	184300	246922830	17950	17950	17950	17950	0
135	20240314	184200	246922830	17950	17950	17950	17950	0
136	20240314	184100	246922830	17950	17950	17950	17950	0
137	20240314	184000	246922830	17950	17950	17950	17950	0
138	20240314	183900	246922830	17950	17950	17950	17950	0
139	20240314	183800	246922830	17950	17950	17950	17950	0
140	20240314	183700	246922830	17950	17950	17950	17950	0
141	20240314	183600	246922830	17950	17950	17950	17950	0
142	20240314	183500	246922830	17950	17950	17950	17950	0
143	20240314	183400	246922830	17950	17950	17950	17950	0
144	20240314	183300	246922830	17950	17950	17950	17950	0
145	20240314	183200	246922830	17950	17950	17950	17950	0
146	20240314	183100	246922830	17950	17950	17950	17950	0
147	20240314	183000	246922830	17950	17950	17950	17950	0
148	20240314	182900	246922830	17950	17950	17950	17950	0
149	20240314	182800	246922830	17950	17950	17950	17950	0
150	20240314	182700	246922830	17950	17950	17950	17950	0
151	20240314	182600	246922830	17950	17950	17950	17950	0
152	20240314	182500	246922830	17950	17950	17950	17950	751
153	20240314	182400	246922830	17950	17950	17950	17950	0
154	20240314	182300	246922830	17950	17950	17950	17950	0
155	20240314	182200	246922830	17950	17950	17950	17950	0
156	20240314	182100	246922830	17950	17950	17950	17950	0
157	20240314	182000	246922830	17950	17950	17950	17950	0
158	20240314	181900	246922830	17950	17950	17950	17950	0
159	20240314	181800	246922830	17950	17950	17950	17950	0
160	20240314	181700	246922830	17950	17950	17950	17950	0
161	20240314	181600	246922830	17950	17950	17950	17950	0
162	20240314	181500	246922830	17950	17950	17950	17950	0
163	20240314	181400	246922830	17950	17950	17950	17950	0
164	20240314	181300	246922830	17950	17950	17950	17950	0
165	20240314	181200	246922830	17950	17950	17950	17950	0
166	20240314	181100	246922830	17950	17950	17950	17950	0
167	20240314	181000	246922830	17950	17950	17950	17950	0
168	20240314	180900	246922830	17950	17950	17950	17950	0
169	20240314	180800	246922830	17950	17950	17950	17950	0
170	20240314	180700	246922830	17950	17950	17950	17950	0
171	20240314	180600	246922830	17950	17950	17950	17950	0
172	20240314	180500	246922830	17950	17950	17950	17950	0
173	20240314	180400	246922830	17950	17950	17950	17950	0
174	20240314	180300	246922830	17950	17950	17950	17950	0
175	20240314	180200	246922830	17950	17950	17950	17950	0
176	20240314	180100	246922830	17950	17950	17950	17950	0
177	20240314	180000	246922830	17950	17950	17950	17950	0
178	20240314	175900	246922830	17950	17950	17950	17950	0
179	20240314	175800	246922830	17950	17950	17950	17950	0
180	20240314	175700	246922830	17950	17950	17950	17950	0
181	20240314	175600	246922830	17950	17950	17950	17950	0
182	20240314	175500	246922830	17950	17950	17950	17950	751
183	20240314	175400	246922830	17950	17950	17950	17950	0
184	20240314	175300	246922830	17950	17950	17950	17950	0
185	20240314	175200	246922830	17950	17950	17950	17950	0
186	20240314	175100	246922830	17950	17950	17950	17950	0
187	20240314	175000	246922830	17950	17950	17950	17950	0
188	20240314	174900	246922830	17950	17950	17950	17950	0
189	20240314	174800	246922830	17950	17950	17950	17950	0
190	20240314	174700	246922830	17950	17950	17950	17950	0
191	20240314	174600	246922830	17950	17950	17950	17950	0
192	20240314	174500	246922830	17950	17950	17950	17950	0
193	20240314	174400	246922830	17950	17950	17950	17950	0
194	20240314	174300	246922830	17950	17950	17950	17950	0
195	20240314	174200	246922830	17950	17950	17950	17950	0
196	20240314	174100	246922830	17950	17950	17950	17950	0
197	20240314	174000	246922830	17950	17950	17950	17950	0
198	20240314	173900	246922830	17950	17950	17950	17950	0
199	20240314	173800	246922830	17950	17950	17950	17950	0
200	20240314	173700	246922830	17950	17950	17950	17950	0
201	20240314	173600	246922830	17950	17950	17950	17950	0
202	20240314	173500	246922830	17950	17950	17950	17950	0
203	20240314	173400	246922830	17950	17950	17950	17950	0
204	20240314	173300	246922830	17950	17950	17950	17950	0
205	20240314	173200	246922830	17950	17950	17950	17950	0
206	20240314	173100	246922830	17950	17950	17950	17950	0
207	20240314	173000	246922830	17950	17950	17950	17950	0
208	20240314	172900	246922830	17950	17950	17950	17950	0
209	20240314	172800	246922830	17950	17950	17950	17950	0
210	20240314	172700	246922830	17950	17950	17950	17950	0
211	20240314	172600	246922830	17950	17950	17950	17950	0
212	20240314	172500	246922830	17950	17950	17950	17950	751
213	20240314	172400	246922830	17950	17950	17950	17950	0
214	20240314	172300	246922830	17950	17950	17950	17950	0
215	20240314	172200	246922830	17950	17950	17950	17950	0
216	20240314	172100	246922830	17950	17950	17950	17950	0
217	20240314	172000	246922830	17950	17950	17950	17950	0
218	20240314	171900	246922830	17950	17950	17950	17950	0
219	20240314	171800	246922830	17950	17950	17950	17950	0
220	20240314	171700	246922830	17950	17950	17950	17950	0
221	20240314	171600	246922830	17950	17950	17950	17950	0
222	20240314	171500	246922830	17950	17950	17950	17950	0
223	20240314	171400	246922830	17950	17950	17950	17950	0
224	20240314	171300	246922830	17950	17950	17950	17950	0
225	20240314	171200	246922830	17950	17950	17950	17950	0
226	20240314	171100	246922830	17950	17950	17950	17950	0
227	20240314	171000	246922830	17950	17950	17950	17950	0
228	20240314	170900	246922830	17950	17950	17950	17950	0
229	20240314	170800	246922830	17950	17950	17950	17950	0
230	20240314	170700	246922830	17950	17950	17950	17950	0
231	20240314	170600	246922830	17950	17950	17950	17950	0
232	20240314	170500	246922830	17950	17950	17950	17950	0
233	20240314	170400	246922830	17950	17950	17950	17950	0
234	20240314	170300	246922830	17950	17950	17950	17950	0
235	20240314	170200	246922830	17950	17950	17950	17950	0
236	20240314	170100	246922830	17950	17950	17950	17950	0
237	20240314	170000	246922830	17950	17950	17950	17950	0
238	20240314	165900	246922830	17950	17950	17950	17950	0
239	20240314	165800	246922830	17950	17950	17950	17950	0
240	20240314	165700	246922830	17950	17950	17950	17950	0
241	20240314	165600	246922830	17950	17950	17950	17950	0
242	20240314	165500	246922830	17950	17950	17950	17950	751
243	20240314	165400	246922830	17950	17950	17950	17950	0
244	20240314	165300	246922830	17950	17950	17950	17950	0
245	20240314	165200	246922830	17950	17950	17950	17950	0
246	20240314	165100	246922830	17950	17950	17950	17950	0
247	20240314	165000	246922830	17950	17950	17950	17950	0
248	20240314	164900	246922830	17950	17950	17950	17950	0
249	20240314	164800	246922830	17950	17950	17950	17950	0
250	20240314	164700	246922830	17950	17950	17950	17950	0
251	20240314	164600	246922830	17950	17950	17950	17950	0
252	20240314	164500	246922830	17950	17950	17950	17950	0
253	20240314	164400	246922830	17950	17950	17950	17950	0
254	20240314	164300	246922830	17950	17950	17950	17950	0
255	20240314	164200	246922830	17950	17950	17950	17950	0
256	20240314	164100	246922830	17950	17950	17950	17950	0
257	20240314	164000	246922830	17950	17950	17950	17950	0
258	20240314	163900	246922830	17950	17950	17950	17950	0
259	20240314	163800	246922830	17950	17950	17950	17950	0
260	20240314	163700	246922830	17950	17950	17950	17950	0
261	20240314	163600	246922830	17950	17950	17950	17950	0
262	20240314	163500	246922830	17950	17950	17950	17950	0
263	20240314	163400	246922830	17950	17950	17950	17950	0
264	20240314	163300	246922830	17950	17950	17950	17950	0
265	20240314	163200	246922830	17950	17950	17950	17950	0
266	20240314	163100	246922830	17950	17950	17950	17950	0
267	20240314	163000	246922830	17950	17950	17950	17950	0
268	20240314	162900	246922830	17950	17950	17950	17950	0
269	20240314	162800	246922830	17950	17950	17950	17950	0
270	20240314	162700	246922830	17950	17950	17950	17950	0
271	20240314	162600	246922830	17950	17950	17950	17950	0
272	20240314	162500	246922830	17950	17950	17950	17950	751
273	20240314	162400	246922830	17950	17950	17950	17950	0
274	20240314	162300	246922830	17950	17950	17950	17950	0
275	20240314	162200	246922830	17950	17950	17950	17950	0
276	20240314	162100	246922830	17950	17950	17950	17950	0
277	20240314	162000	246922830	17950	17950	17950	17950	0
278	20240314	161900	246922830	17950	17950	17950	17950	0
279	20240314	161800	246922830	17950	17950	17950	17950	0
280	20240314	161700	246922830	17950	17950	17950	17950	0
281	20240314	161600	246922830	17950	17950	17950	17950	0
282	20240314	161500	246922830	17950	17950	17950	17950	0
283	20240314	161400	246922830	17950	17950	17950	17950	0
284	20240314	161300	246922830	17950	17950	17950	17950	0
285	20240314	161200	246922830	17950	17950	17950	17950	0
286	20240314	161100	246922830	17950	17950	17950	17950	0
287	20240314	161000	246922830	17950	17950	17950	17950	0
288	20240314	160900	246922830	17950	17950	17950	17950	0
289	20240314	160800	246922830	17950	17950	17950	17950	0
290	20240314	160700	246922830	17950	17950	17950	17950	0
291	20240314	160600	246922830	17950	17950	17950	17950	0
292	20240314	160500	246922830	17950	17950	17950	17950	0
293	20240314	160400	246922830	17950	17950	17950	17950	0
294	20240314	160300	246922830	17950	17950	17950	17950	0
295	20240314	160200	246922830	17950	17950	17950	17950	0
296	20240314	160100	246922830	17950	17950	17950	17950	0
297	20240314	160000	246922830	17950	17950	17950	17950	0
298	20240314	155900	246922830	17950	17950	17950	17950	0
299	20240314	155800	246922830	17950	17950	17950	17950	0
300	20240314	155700	246922830	17950	17950	17950	17950	0
301	20240314	155600	246922830	17950	17950	17950	17950	0
302	20240314	155500	246922830	17950	17950	17950	17950	751
303	20240314	155400	246922830	17950	17950	17950	17950	0
304	20240314	155300	246922830	17950	17950	17950	17950	0
305	20240314	155200	246922830	17950	17950	17950	17950	0
306	20240314	155100	246922830	17950	17950	17950	17950	0
307	20240314	155000	246922830	17950	17950	17950	17950	0
308	20240314	154900	246922830	17950	17950	17950	17950	0
309	20240314	154800	246922830	17950	17950	17950	17950	0
310	20240314	154700	246922830	17950	17950	17950	17950	0
311	20240314	154600	246922830	17950	17950	17950	17950	0
312	20240314	154500	246922830	17950	17950	17950	17950	0
313	20240314	154400	246922830	17950	17950	17950	17950	0
314	20240314	154300	246922830	17950	17950	17950	17950	0
315	20240314	154200	246922830	17950	17950	17950	17950	0
316	20240314	154100	246922830	17950	17950	17950	17950	0
317	20240314	154000	246922830	17950	17950	17950	17950	0
318	20240314	153900	246922830	17950	17950	17950	17950	0
319	20240314	153800	246922830	17950	17950	17950	17950	0
320	20240314	153700	246922830	17950	17950	17950	17950	0
321	20240314	153600	246922830	17950	17950	17950	17950	0
322	20240314	153500	246922830	17950	17950	17950	17950	0
323	20240314	153400	246922830	17950	17950	17950	17950	0
324	20240314	153300	246922830	17950	17950	17950	17950	0
325	20240314	153200	246922830	17950	17950	17950	17950	0
326	20240314	153100	246922830	17950	17950	17950	17950	0
327	20240314	153000	246922830	17950	17950	17950	17950	751
328	20240314	152900	233442380	17970	17970	17970	17970	0
329	20240314	152800	233442380	17970	17970	17970	17970	0
330	20240314	152700	233442380	17970	17970	17970	17970	0
331	20240314	152600	233442380	17970	17970	17970	17970	0
332	20240314	152500	233442380	17970	17970	17970	17970	0
333	20240314	152400	233442380	17970	17970	17970	17970	0
334	20240314	152300	233442380	17970	17970	17970	17970	0
335	20240314	152200	233442380	17970	17970	17970	17970	0
336	20240314	152100	233442380	17970	17970	17970	17970	0
337	20240314	152000	233442380	17970	17970	17970	17970	0
338	20240314	151900	233442380	17970	17970	17970	17970	0
339	20240314	151800	233442380	17970	17870	17970	17870	315
340	20240314	151700	227804880	17820	17810	17820	17810	64
341	20240314	151600	226664410	17800	17800	17820	17800	226
342	20240314	151500	222641590	17800	17810	17810	17800	100
343	20240314	151400	220861510	17800	17800	17800	17800	0
344	20240314	151300	220861510	17800	17810	17810	17800	76
345	20240314	151200	219508600	17800	17840	17840	17800	273
346	20240314	151100	214646520	17830	17830	17830	17830	0
347	20240314	151000	214646520	17830	17850	17850	17830	601
348	20240314	150900	203925320	17860	17860	17860	17860	0
349	20240314	150800	203925320	17860	17860	17860	17860	0
350	20240314	150700	203925320	17860	17860	17860	17860	0
351	20240314	150600	203925320	17860	17860	17860	17860	65
352	20240314	150500	202764420	17860	17860	17860	17860	0
353	20240314	150400	202764420	17860	17860	17860	17860	5
354	20240314	150300	202675120	17860	17860	17860	17860	0
355	20240314	150200	202675120	17860	17860	17860	17860	1
356	20240314	150100	202657260	17850	17850	17850	17850	0
357	20240314	150000	202657260	17850	17850	17860	17850	49
358	20240314	145900	201782600	17850	17850	17850	17850	6
359	20240314	145800	201675500	17850	17850	17850	17850	0
360	20240314	145700	201675500	17850	17850	17850	17850	39
361	20240314	145600	200979350	17860	17860	17860	17860	0
362	20240314	145500	200979350	17860	17860	17860	17860	0
363	20240314	145400	200979350	17860	17880	17880	17860	524
364	20240314	145300	191620040	17880	17880	17880	17880	7
365	20240314	145200	191494880	17890	17890	17890	17890	1
366	20240314	145100	191476990	17890	17890	17890	17890	4
367	20240314	145000	191405430	17890	17890	17890	17890	0
368	20240314	144900	191405430	17890	17890	17900	17890	10
369	20240314	144800	191226510	17890	17890	17890	17890	0
370	20240314	144700	191226510	17890	17900	17900	17890	12
371	20240314	144600	191011760	17890	17890	17890	17890	2
372	20240314	144500	190975980	17890	17890	17890	17890	2
373	20240314	144400	190940200	17890	17890	17890	17890	5
374	20240314	144300	190850750	17900	17920	17920	17900	35
375	20240314	144200	190224130	17910	17910	17910	17910	4
376	20240314	144100	190152490	17910	17920	17920	17910	9
377	20240314	144000	189991270	17920	17910	17920	17910	15
378	20240314	143900	189722520	17890	17880	17890	17880	25
379	20240314	143800	189275510	17880	17890	17890	17880	7
380	20240314	143700	189150300	17880	17890	17890	17880	4
381	20240314	143600	189078750	17890	17890	17890	17890	5
382	20240314	143500	188989300	17890	17890	17890	17890	5
383	20240314	143400	188899850	17890	17890	17890	17890	6
384	20240314	143300	188792510	17890	17890	17890	17890	6
385	20240314	143200	188685170	17890	17890	17890	17890	5
386	20240314	143100	188595720	17900	17900	17900	17900	5
387	20240314	143000	188506220	17910	17910	17910	17910	10
388	20240314	142900	188327120	17910	17920	17920	17910	8
389	20240314	142800	188183820	17910	17910	17910	17910	3
390	20240314	142700	188130090	17910	17920	17920	17910	11
391	20240314	142600	187933020	17910	17910	17910	17910	6
392	20240314	142500	187825560	17910	17910	17910	17910	3
393	20240314	142400	187771830	17900	17900	17900	17900	11
394	20240314	142300	187574930	17890	17880	17890	17880	7
395	20240314	142200	187449750	17880	17880	17880	17880	0
396	20240314	142100	187449750	17880	17910	17920	17880	186
397	20240314	142000	184123570	17900	17900	17900	17900	2
398	20240314	141900	184087770	17910	17920	17920	17910	5
399	20240314	141800	183998200	17920	17910	17920	17910	12
400	20240314	141700	183783230	17900	17900	17900	17900	2
401	20240314	141600	183747430	17890	17890	17890	17890	0
402	20240314	141500	183747430	17890	17900	17900	17890	6
403	20240314	141400	183640070	17900	17930	17930	17900	12
404	20240314	141300	183425020	17930	17940	17940	17930	12
405	20240314	141200	183209770	17930	17920	17930	17920	5
406	20240314	141100	183120140	17920	17930	17930	17920	5
407	20240314	141000	183030530	17920	17920	17920	17920	0
408	20240314	140900	183030530	17920	17930	17930	17920	14
409	20240314	140800	182779590	17920	17900	17920	17900	5
410	20240314	140700	182690050	17900	17900	17900	17900	3
411	20240314	140600	182636350	17890	17890	17890	17890	8
412	20240314	140500	182493230	17890	17880	17890	17880	10
413	20240314	140400	182314400	17880	17880	17880	17880	2
414	20240314	140300	182278640	17880	17900	17900	17880	118
415	20240314	140200	180167930	17900	17900	17900	17900	0
416	20240314	140100	180167930	17900	17930	17930	17900	12
417	20240314	140000	179952980	17930	17930	17930	17910	12
418	20240314	135900	179737920	17930	17930	17930	17930	4
419	20240314	135800	179666200	17930	17930	17930	17930	5
420	20240314	135700	179576550	17930	17920	17940	17920	7
421	20240314	135600	179451060	17920	17930	17930	17920	7
422	20240314	135500	179325600	17940	17910	17940	17910	8
423	20240314	135400	179182170	17900	17900	17900	17900	0
424	20240314	135300	179182170	17900	17910	17910	17900	11
425	20240314	135200	178985240	17900	17900	17900	17900	4
426	20240314	135100	178913640	17900	17900	17900	17900	8
427	20240314	135000	178770440	17870	17870	17870	17870	62
428	20240314	134900	177662500	17870	17870	17870	17870	7
429	20240314	134800	177537410	17870	17870	17870	17870	7
430	20240314	134700	177412320	17880	17880	17880	17880	14
431	20240314	134600	177162000	17880	17880	17880	17880	6
432	20240314	134500	177054720	17890	17890	17890	17890	10
433	20240314	134400	176875820	17890	17890	17890	17890	6
434	20240314	134300	176768480	17890	17900	17900	17890	5
435	20240314	134200	176679020	17900	17890	17900	17890	8
436	20240314	134100	176535890	17890	17890	17890	17890	3
437	20240314	134000	176482220	17880	17870	17880	17870	10
438	20240314	133900	176303440	17880	17880	17880	17870	10
439	20240314	133800	176124680	17870	17870	17870	17870	0
440	20240314	133700	176124680	17870	17880	17880	17870	41
441	20240314	133600	175391980	17880	17880	17880	17880	4
442	20240314	133500	175320460	17880	17890	17890	17880	13
443	20240314	133400	175087940	17890	17890	17890	17890	2
444	20240314	133300	175052160	17890	17890	17890	17890	9
445	20240314	133200	174891150	17880	17870	17880	17870	9
446	20240314	133100	174730250	17870	17880	17880	17870	6
447	20240314	133000	174623010	17880	17880	17880	17880	4
448	20240314	132900	174551490	17870	17890	17890	17870	78
449	20240314	132800	173157320	17890	17890	17890	17890	2
450	20240314	132700	173121540	17880	17880	17880	17880	1
451	20240314	132600	173103660	17880	17890	17890	17880	48
452	20240314	132500	172245370	17890	17880	17890	17880	11
453	20240314	132400	172048630	17870	17870	17870	17870	0
454	20240314	132300	172048630	17870	17870	17870	17870	0
455	20240314	132200	172048630	17870	17900	17900	17870	309
456	20240314	132100	166525010	17910	17920	17920	17910	13
457	20240314	132000	166292140	17920	17910	17920	17910	12
458	20240314	131900	166077210	17910	17920	17920	17910	11
459	20240314	131800	165880140	17920	17910	17920	17910	13
460	20240314	131700	165647200	17910	17920	17920	17910	11
461	20240314	131600	165450140	17920	17910	17920	17900	10
462	20240314	131500	165271040	17900	17900	17900	17900	3
463	20240314	131400	165217340	17900	17900	17900	17900	8
464	20240314	131300	165074140	17900	17890	17900	17890	11
465	20240314	131200	164877320	17900	17900	17900	17900	9
466	20240314	131100	164716220	17890	17900	17900	17890	54
467	20240314	131000	163750140	17890	17890	17890	17890	3
468	20240314	130900	163696470	17890	17900	17900	17890	10
469	20240314	130800	163517540	17890	17890	17890	17890	2
470	20240314	130700	163481760	17890	17900	17900	17890	7
471	20240314	130600	163356500	17900	17900	17900	17900	9
472	20240314	130500	163195400	17890	17900	17900	17890	17
473	20240314	130400	162891250	17900	17900	17900	17900	8
474	20240314	130300	162748050	17890	17890	17890	17880	51
475	20240314	130200	161836110	17890	17890	17890	17880	21
476	20240314	130100	161460450	17880	17890	17890	17880	10
477	20240314	130000	161281610	17890	17880	17890	17880	5
478	20240314	125900	161192180	17880	17880	17880	17880	139
479	20240314	125800	158706860	17890	17890	17890	17890	170
480	20240314	125700	155665560	17890	17890	17900	17890	41
481	20240314	125600	154932040	17900	17900	17900	17900	9
482	20240314	125500	154770940	17890	17890	17890	17890	17
483	20240314	125400	154466810	17890	17920	17920	17890	361
484	20240314	125300	148004570	17920	17920	17920	17910	16
485	20240314	125200	147717920	17910	17910	17910	17910	260
486	20240314	125100	143061320	17910	17910	17910	17910	5
487	20240314	125000	142971770	17920	17930	17930	17920	97
488	20240314	124900	141233500	17930	17940	17940	17930	61
489	20240314	124800	140139750	17930	17930	17930	17930	2
490	20240314	124700	140103890	17930	17920	17930	17920	13
491	20240314	124600	139870850	17920	17930	17930	17920	9
492	20240314	124500	139709500	17920	17930	17930	17920	9
493	20240314	124400	139548190	17930	17920	17930	17920	21
494	20240314	124300	139171690	17920	17930	17930	17920	11
495	20240314	124200	138974520	17930	17930	17930	17930	2
496	20240314	124100	138938660	17920	17920	17920	17920	9
497	20240314	124000	138777380	17920	17910	17920	17910	16
498	20240314	123900	138490800	17910	17910	17910	17910	50
499	20240314	123800	137595300	17910	17920	17920	17910	7
500	20240314	123700	137469870	17920	17920	17920	17920	9
501	20240314	123600	137308590	17920	17920	17920	17920	11
502	20240314	123500	137111470	17920	17920	17920	17920	6
503	20240314	123400	137003950	17930	17930	17930	17930	4
504	20240314	123300	136932230	17930	17930	17930	17920	21
505	20240314	123200	136555800	17920	17920	17920	17920	1
506	20240314	123100	136537880	17920	17930	17930	17920	295
507	20240314	123000	131251450	17930	17940	17940	17930	226
508	20240314	122900	127199200	17940	17930	17940	17930	11
509	20240314	122800	127001940	17930	17930	17930	17930	0
510	20240314	122700	127001940	17930	17950	17950	17930	30
511	20240314	122600	126463900	17940	17940	17940	17940	1
512	20240314	122500	126445960	17940	17940	17940	17940	10
513	20240314	122400	126266560	17950	17950	17950	17940	7
514	20240314	122300	126140920	17940	17940	17940	17940	5
515	20240314	122200	126051220	17940	17940	17940	17940	2
516	20240314	122100	126015340	17940	17940	17940	17940	9
517	20240314	122000	125853880	17950	17940	17950	17940	11
518	20240314	121900	125656450	17940	17940	17940	17940	4
519	20240314	121800	125584690	17950	17940	17950	17940	103
520	20240314	121700	123735850	17940	17950	17950	17940	12
521	20240314	121600	123520540	17940	17940	17940	17940	0
522	20240314	121500	123520540	17940	17940	17940	17940	55
523	20240314	121400	122533840	17940	17940	17940	17940	44
524	20240314	121300	121744480	17940	17940	17950	17940	233
525	20240314	121200	117564440	17950	17940	17950	17940	7
526	20240314	121100	117438830	17940	17940	17940	17940	6
527	20240314	121000	117331190	17940	17950	17950	17940	110
528	20240314	120900	115357710	17950	17940	17950	17940	13
529	20240314	120800	115124460	17950	17950	17950	17950	6
530	20240314	120700	115016760	17950	17940	17950	17940	13
531	20240314	120600	114783460	17940	17950	17950	17940	11
532	20240314	120500	114586040	17950	17940	17950	17940	8
533	20240314	120400	114442490	17950	17940	17950	17940	10
534	20240314	120300	114263010	17950	17940	17950	17940	15
535	20240314	120200	113993830	17940	17950	17950	17940	3
536	20240314	120100	113939990	17940	17940	17940	17940	9
537	20240314	120000	113778530	17950	17950	17960	17950	16
538	20240314	115900	113491300	17950	17950	17950	17950	5
539	20240314	115800	113401550	17950	17950	17950	17950	4
540	20240314	115700	113329750	17950	17950	17950	17950	0
541	20240314	115600	113329750	17950	17950	17950	17950	10
542	20240314	115500	113150250	17950	17950	17950	17950	2
543	20240314	115400	113114350	17950	17960	17960	17950	15
544	20240314	115300	112844990	17950	17950	17950	17950	3
545	20240314	115200	112791140	17950	17950	17960	17950	10
546	20240314	115100	112611620	17950	17950	17950	17950	0
547	20240314	115000	112611620	17950	17960	17960	17950	10
548	20240314	114900	112432090	17950	17950	17950	17950	1
549	20240314	114800	112414140	17950	17960	17960	17950	15
550	20240314	114700	112144840	17960	17960	17960	17960	3
551	20240314	114600	112090960	17950	17950	17960	17950	8
552	20240314	114500	111947330	17950	17950	17950	17950	4
553	20240314	114400	111875530	17950	17950	17950	17950	5
554	20240314	114300	111785780	17950	17950	17950	17950	18
555	20240314	114200	111462680	17950	17960	17960	17950	9
556	20240314	114100	111301110	17950	17950	17950	17950	6
557	20240314	114000	111193410	17950	17950	17950	17950	10
558	20240314	113900	111013910	17950	17940	17950	17940	39
559	20240314	113800	110314240	17950	17950	17950	17950	8
560	20240314	113700	110170640	17940	17950	17950	17940	5
561	20240314	113600	110080910	17950	17950	17950	17950	7
562	20240314	113500	109955260	17950	17950	17950	17950	9
563	20240314	113400	109793710	17950	17950	17950	17950	6
564	20240314	113300	109686010	17950	17950	17950	17950	5
565	20240314	113200	109596260	17950	17950	17960	17950	12
566	20240314	113100	109380830	17950	17950	17950	17950	5
567	20240314	113000	109291080	17950	17950	17950	17950	8
568	20240314	112900	109147480	17950	17950	17950	17940	8
569	20240314	112800	109003910	17940	17950	17950	17940	10
570	20240314	112700	108824460	17950	17950	17950	17950	8
571	20240314	112600	108680860	17940	17950	17950	17940	15
572	20240314	112500	108411690	17950	17950	17950	17950	9
573	20240314	112400	108250140	17940	17940	17950	17940	10
574	20240314	112300	108070720	17950	17950	17950	17950	8
575	20240314	112200	107927120	17940	17950	17950	17940	22
576	20240314	112100	107532270	17950	17940	17950	17940	5
577	20240314	112000	107442550	17940	17950	17950	17940	11
578	20240314	111900	107245160	17950	17950	17950	17950	8
579	20240314	111800	107101560	17940	17950	17950	17940	15
580	20240314	111700	106832380	17950	17950	17950	17950	2
581	20240314	111600	106796480	17940	17940	17940	17940	9
582	20240314	111500	106635020	17950	17950	17950	17950	3
583	20240314	111400	106581170	17940	17950	17950	17940	8
584	20240314	111300	106437610	17940	17940	17940	17940	2
585	20240314	111200	106401730	17940	17950	17950	17940	27
586	20240314	111100	105917320	17940	17940	17940	17940	0
587	20240314	111000	105917320	17940	17950	17950	17940	20
588	20240314	110900	105558350	17940	17940	17940	17940	4
589	20240314	110800	105486590	17930	17930	17930	17930	8
590	20240314	110700	105343150	17930	17930	17930	17930	0
591	20240314	110600	105343150	17930	17940	17940	17930	50
592	20240314	110500	104446530	17940	17940	17940	17940	2
593	20240314	110400	104410650	17940	17940	17940	17940	7
594	20240314	110300	104285070	17940	17940	17940	17940	6
595	20240314	110200	104177430	17940	17940	17940	17940	8
596	20240314	110100	104033910	17940	17940	17940	17940	10
597	20240314	110000	103854510	17940	17940	17950	17940	10
598	20240314	105900	103675080	17950	17950	17950	17950	2
599	20240314	105800	103639180	17940	17950	17950	17940	13
600	20240314	105700	103405890	17950	17950	17950	17940	7
601	20240314	105600	103280260	17940	17950	17950	17940	10
602	20240314	105500	103100820	17950	17950	17950	17950	8
603	20240314	105400	102957220	17940	17950	17950	17940	9
604	20240314	105300	102795740	17950	17950	17950	17950	8
605	20240314	105200	102652140	17940	17940	17940	17940	5
606	20240314	105100	102562440	17930	17940	17940	17930	220
607	20240314	105000	98617040	17950	17990	17990	17940	164
608	20240314	104900	95673160	17980	17980	17980	17980	3
609	20240314	104800	95619220	17970	17960	17970	17950	26
610	20240314	104700	95152170	17950	17970	17970	17950	15
611	20240314	104600	94882640	17970	17990	17990	17970	63
612	20240314	104500	93749890	17990	17980	17990	17980	12
613	20240314	104400	93534030	17980	17980	17980	17980	13
614	20240314	104300	93300290	17990	17990	17990	17990	9
615	20240314	104200	93138380	17980	17980	17980	17980	4
616	20240314	104100	93066460	17980	17990	17990	17980	4
617	20240314	104000	92994530	17980	17990	17990	17980	16
618	20240314	103900	92706760	17980	17980	17980	17980	0
619	20240314	103800	92706760	17980	17980	17980	17980	6
620	20240314	103700	92598880	17980	17980	17980	17980	0
621	20240314	103600	92598880	17980	17980	17990	17980	18
622	20240314	103500	92275160	17980	17980	17980	17980	0
623	20240314	103400	92275160	17980	17990	17990	17980	7
624	20240314	103300	92149280	17990	17980	17990	17980	15
625	20240314	103200	91879510	17970	17970	17970	17970	1
626	20240314	103100	91861540	17960	17960	17960	17960	9
627	20240314	103000	91699900	17950	17950	17950	17930	16
628	20240314	102900	91412830	17930	17930	17930	17930	6
629	20240314	102800	91305250	17930	17950	17950	17930	269
630	20240314	102700	86476720	17950	17970	17970	17950	251
631	20240314	102600	81971210	17970	17980	17980	17970	26
632	20240314	102500	81503930	17980	17980	17980	17980	11
633	20240314	102400	81306150	17980	17990	17990	17980	8
634	20240314	102300	81162290	17980	17980	17980	17980	3
635	20240314	102200	81108350	17980	17990	17990	17980	11
636	20240314	102100	80910510	17980	17980	17980	17980	5
637	20240314	102000	80820610	17980	17980	17980	17970	10
638	20240314	101900	80640860	17970	17970	17970	17970	0
639	20240314	101800	80640860	17970	17980	17980	17970	11
640	20240314	101700	80443140	17980	17980	17980	17980	3
641	20240314	101600	80389200	17970	17980	17980	17970	11
642	20240314	101500	80191480	17980	17980	17980	17980	2
643	20240314	101400	80155520	17970	17970	17970	17970	5
644	20240314	101300	80065670	17970	17970	17970	17970	4
645	20240314	101200	79993790	17970	17980	17980	17970	9
646	20240314	101100	79832020	17980	17980	17980	17980	3
647	20240314	101000	79778080	17970	17980	17980	17970	11
648	20240314	100900	79580360	17980	17980	17980	17980	3
649	20240314	100800	79526420	17970	17980	17980	17970	13
650	20240314	100700	79292750	17980	17980	17980	17980	2
651	20240314	100600	79256790	17970	17980	17980	17970	10
652	20240314	100500	79077030	17980	17980	17980	17980	2
653	20240314	100400	79041070	17970	17980	17980	17970	17
654	20240314	100300	78735550	17980	17980	17980	17980	9
655	20240314	100200	78573730	17970	17980	17980	17970	7
656	20240314	100100	78447910	17980	17980	17980	17980	11
657	20240314	100000	78250130	17980	17970	17980	17970	15
658	20240314	095900	77980520	17960	17960	17960	17960	0
659	20240314	095800	77980520	17960	17960	17960	17960	0
660	20240314	095700	77980520	17960	17960	17960	17960	65
661	20240314	095600	76813120	17950	17990	17990	17950	32
662	20240314	095500	76238390	17990	17990	17990	17990	7
663	20240314	095400	76112460	17990	17980	17990	17980	8
664	20240314	095300	75968610	17980	17980	17980	17980	3
665	20240314	095200	75914670	17980	17980	17980	17980	5
666	20240314	095100	75824770	17990	17980	17990	17980	9
667	20240314	095000	75662890	17980	17990	17990	17980	5
668	20240314	094900	75572970	17990	17990	17990	17990	7
669	20240314	094800	75447040	17950	17990	17990	17950	48
670	20240314	094700	74585240	17990	17990	17990	17990	4
671	20240314	094600	74513280	17990	18000	18000	17990	10
672	20240314	094500	74333340	18000	18000	18000	18000	8
673	20240314	094400	74189340	18000	17980	18000	17980	12
674	20240314	094300	73973490	17970	17970	17970	17970	1
675	20240314	094200	73955520	17960	17960	17960	17950	10
676	20240314	094100	73775930	17940	17930	17940	17930	106
677	20240314	094000	71874350	17930	17910	17930	17910	92
678	20240314	093900	70225710	17900	17900	17900	17900	1
679	20240314	093800	70207810	17970	17940	17970	17940	522
680	20240314	093700	60842920	17940	17940	17940	17940	13
681	20240314	093600	60609700	17940	17980	17980	17940	29
682	20240314	093500	60088960	17990	17980	17990	17980	5
683	20240314	093400	59999020	17980	17990	17990	17960	664
684	20240314	093300	48072420	17990	17990	17990	17990	7
685	20240314	093200	47946490	17980	17990	17990	17980	115
686	20240314	093100	45878670	17990	18000	18000	17990	10
687	20240314	093000	45698690	17990	17990	17990	17990	4
688	20240314	092900	45626730	17990	17990	17990	17990	0
689	20240314	092800	45626730	17990	18000	18000	17990	8
690	20240314	092700	45482790	18000	18000	18000	18000	5
691	20240314	092600	45392790	18000	18000	18000	17980	113
692	20240314	092500	43360780	18000	18010	18010	18000	10
693	20240314	092400	43180720	18000	18000	18050	17990	190
694	20240314	092300	39760560	17990	17990	18000	17990	1195
695	20240314	092200	18250620	17990	17990	17990	17980	13
696	20240314	092100	18016790	17980	17980	17980	17980	0
697	20240314	092000	18016790	17980	17980	17980	17980	6
698	20240314	091900	17908910	17980	17980	17980	17980	3
699	20240314	091800	17854970	17980	17990	17990	17980	17
700	20240314	091700	17549260	17990	17980	17990	17980	4
701	20240314	091600	17477310	17980	17980	17980	17980	7
702	20240314	091500	17351450	17990	17990	17990	17990	3
703	20240314	091400	17297480	17980	17980	17980	17980	5
704	20240314	091300	17207580	17990	17990	17990	17990	4
705	20240314	091200	17135620	17990	18000	18000	17990	14
706	20240314	091100	16883730	17990	17990	17990	17990	2
707	20240314	091000	16847750	17990	17990	17990	17990	9
708	20240314	090900	16685840	17990	17990	17990	17990	44
709	20240314	090800	15894280	17980	17980	17980	17980	5
710	20240314	090700	15804380	17990	17990	17990	17990	6
711	20240314	090600	15696440	18000	17970	18000	17970	223
712	20240314	090500	11686700	17980	17980	17980	17980	12
713	20240314	090400	11470940	17970	17970	17970	17970	6
714	20240314	090300	11363120	17960	17960	17960	17960	3
715	20240314	090200	11309240	17960	17960	17960	17960	5
716	20240314	090100	11219440	17970	17970	17970	17970	6
717	20240314	090000	11111620	17970	17980	17980	17970	618