KissMeData/018250/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190300	565480690	15750	15750	15750	15750	441
3	20240305	190200	565480690	15750	15750	15750	15750	0
4	20240305	190100	565480690	15750	15750	15750	15750	0
5	20240305	190000	565480690	15750	15750	15750	15750	0
6	20240305	185900	565480690	15750	15750	15750	15750	0
7	20240305	185800	565480690	15750	15750	15750	15750	0
8	20240305	185700	565480690	15750	15750	15750	15750	0
9	20240305	185600	565480690	15750	15750	15750	15750	0
10	20240305	185500	565480690	15750	15750	15750	15750	0
11	20240305	185400	565480690	15750	15750	15750	15750	0
12	20240305	185300	565480690	15750	15750	15750	15750	0
13	20240305	185200	565480690	15750	15750	15750	15750	0
14	20240305	185100	565480690	15750	15750	15750	15750	0
15	20240305	185000	565480690	15750	15750	15750	15750	0
16	20240305	184900	565480690	15750	15750	15750	15750	0
17	20240305	184800	565480690	15750	15750	15750	15750	0
18	20240305	184700	565480690	15750	15750	15750	15750	0
19	20240305	184600	565480690	15750	15750	15750	15750	0
20	20240305	184500	565480690	15750	15750	15750	15750	0
21	20240305	184400	565480690	15750	15750	15750	15750	0
22	20240305	184300	565480690	15750	15750	15750	15750	0
23	20240305	184200	565480690	15750	15750	15750	15750	0
24	20240305	184100	565480690	15750	15750	15750	15750	0
25	20240305	184000	565480690	15750	15750	15750	15750	0
26	20240305	183900	565480690	15750	15750	15750	15750	0
27	20240305	183800	565480690	15750	15750	15750	15750	0
28	20240305	183700	565480690	15750	15750	15750	15750	0
29	20240305	183600	565480690	15750	15750	15750	15750	0
30	20240305	183500	565480690	15750	15750	15750	15750	0
31	20240305	183400	565480690	15750	15750	15750	15750	0
32	20240305	183300	565480690	15750	15750	15750	15750	441
33	20240305	183200	565480690	15750	15750	15750	15750	0
34	20240305	183100	565480690	15750	15750	15750	15750	0
35	20240305	183000	565480690	15750	15750	15750	15750	0
36	20240305	182900	565480690	15750	15750	15750	15750	0
37	20240305	182800	565480690	15750	15750	15750	15750	0
38	20240305	182700	565480690	15750	15750	15750	15750	0
39	20240305	182600	565480690	15750	15750	15750	15750	0
40	20240305	182500	565480690	15750	15750	15750	15750	0
41	20240305	182400	565480690	15750	15750	15750	15750	0
42	20240305	182300	565480690	15750	15750	15750	15750	0
43	20240305	182200	565480690	15750	15750	15750	15750	0
44	20240305	182100	565480690	15750	15750	15750	15750	0
45	20240305	182000	565480690	15750	15750	15750	15750	0
46	20240305	181900	565480690	15750	15750	15750	15750	0
47	20240305	181800	565480690	15750	15750	15750	15750	0
48	20240305	181700	565480690	15750	15750	15750	15750	0
49	20240305	181600	565480690	15750	15750	15750	15750	0
50	20240305	181500	565480690	15750	15750	15750	15750	0
51	20240305	181400	565480690	15750	15750	15750	15750	0
52	20240305	181300	565480690	15750	15750	15750	15750	0
53	20240305	181200	565480690	15750	15750	15750	15750	0
54	20240305	181100	565480690	15750	15750	15750	15750	0
55	20240305	181000	565480690	15750	15750	15750	15750	0
56	20240305	180900	565480690	15750	15750	15750	15750	0
57	20240305	180800	565480690	15750	15750	15750	15750	0
58	20240305	180700	565480690	15750	15750	15750	15750	0
59	20240305	180600	565480690	15750	15750	15750	15750	0
60	20240305	180500	565480690	15750	15750	15750	15750	0
61	20240305	180400	565480690	15750	15750	15750	15750	0
62	20240305	180300	565480690	15750	15750	15750	15750	441
63	20240305	180200	565480690	15750	15750	15750	15750	0
64	20240305	180100	565480690	15750	15750	15750	15750	0
65	20240305	180000	565480690	15750	15750	15750	15750	0
66	20240305	175900	565480690	15750	15750	15750	15750	0
67	20240305	175800	565480690	15750	15750	15750	15750	0
68	20240305	175700	565480690	15750	15750	15750	15750	0
69	20240305	175600	565480690	15750	15750	15750	15750	0
70	20240305	175500	565480690	15750	15750	15750	15750	0
71	20240305	175400	565480690	15750	15750	15750	15750	0
72	20240305	175300	565480690	15750	15750	15750	15750	0
73	20240305	175200	565480690	15750	15750	15750	15750	0
74	20240305	175100	565480690	15750	15750	15750	15750	0
75	20240305	175000	565480690	15750	15750	15750	15750	0
76	20240305	174900	565480690	15750	15750	15750	15750	0
77	20240305	174800	565480690	15750	15750	15750	15750	0
78	20240305	174700	565480690	15750	15750	15750	15750	0
79	20240305	174600	565480690	15750	15750	15750	15750	0
80	20240305	174500	565480690	15750	15750	15750	15750	0
81	20240305	174400	565480690	15750	15750	15750	15750	0
82	20240305	174300	565480690	15750	15750	15750	15750	0
83	20240305	174200	565480690	15750	15750	15750	15750	0
84	20240305	174100	565480690	15750	15750	15750	15750	0
85	20240305	174000	565480690	15750	15750	15750	15750	0
86	20240305	173900	565480690	15750	15750	15750	15750	0
87	20240305	173800	565480690	15750	15750	15750	15750	0
88	20240305	173700	565480690	15750	15750	15750	15750	0
89	20240305	173600	565480690	15750	15750	15750	15750	0
90	20240305	173500	565480690	15750	15750	15750	15750	0
91	20240305	173400	565480690	15750	15750	15750	15750	0
92	20240305	173300	565480690	15750	15750	15750	15750	441
93	20240305	173200	565480690	15750	15750	15750	15750	0
94	20240305	173100	565480690	15750	15750	15750	15750	0
95	20240305	173000	565480690	15750	15750	15750	15750	0
96	20240305	172900	565480690	15750	15750	15750	15750	0
97	20240305	172800	565480690	15750	15750	15750	15750	0
98	20240305	172700	565480690	15750	15750	15750	15750	0
99	20240305	172600	565480690	15750	15750	15750	15750	0
100	20240305	172500	565480690	15750	15750	15750	15750	0
101	20240305	172400	565480690	15750	15750	15750	15750	0
102	20240305	172300	565480690	15750	15750	15750	15750	0
103	20240305	172200	565480690	15750	15750	15750	15750	0
104	20240305	172100	565480690	15750	15750	15750	15750	0
105	20240305	172000	565480690	15750	15750	15750	15750	0
106	20240305	171900	565480690	15750	15750	15750	15750	0
107	20240305	171800	565480690	15750	15750	15750	15750	0
108	20240305	171700	565480690	15750	15750	15750	15750	0
109	20240305	171600	565480690	15750	15750	15750	15750	0
110	20240305	171500	565480690	15750	15750	15750	15750	0
111	20240305	171400	565480690	15750	15750	15750	15750	0
112	20240305	171300	565480690	15750	15750	15750	15750	0
113	20240305	171200	565480690	15750	15750	15750	15750	0
114	20240305	171100	565480690	15750	15750	15750	15750	0
115	20240305	171000	565480690	15750	15750	15750	15750	0
116	20240305	170900	565480690	15750	15750	15750	15750	0
117	20240305	170800	565480690	15750	15750	15750	15750	0
118	20240305	170700	565480690	15750	15750	15750	15750	0
119	20240305	170600	565480690	15750	15750	15750	15750	0
120	20240305	170500	565480690	15750	15750	15750	15750	0
121	20240305	170400	565480690	15750	15750	15750	15750	0
122	20240305	170300	565480690	15750	15750	15750	15750	441
123	20240305	170200	565480690	15750	15750	15750	15750	0
124	20240305	170100	565480690	15750	15750	15750	15750	0
125	20240305	170000	565480690	15750	15750	15750	15750	0
126	20240305	165900	565480690	15750	15750	15750	15750	0
127	20240305	165800	565480690	15750	15750	15750	15750	0
128	20240305	165700	565480690	15750	15750	15750	15750	0
129	20240305	165600	565480690	15750	15750	15750	15750	0
130	20240305	165500	565480690	15750	15750	15750	15750	0
131	20240305	165400	565480690	15750	15750	15750	15750	0
132	20240305	165300	565480690	15750	15750	15750	15750	0
133	20240305	165200	565480690	15750	15750	15750	15750	0
134	20240305	165100	565480690	15750	15750	15750	15750	0
135	20240305	165000	565480690	15750	15750	15750	15750	0
136	20240305	164900	565480690	15750	15750	15750	15750	0
137	20240305	164800	565480690	15750	15750	15750	15750	0
138	20240305	164700	565480690	15750	15750	15750	15750	0
139	20240305	164600	565480690	15750	15750	15750	15750	0
140	20240305	164500	565480690	15750	15750	15750	15750	0
141	20240305	164400	565480690	15750	15750	15750	15750	0
142	20240305	164300	565480690	15750	15750	15750	15750	0
143	20240305	164200	565480690	15750	15750	15750	15750	0
144	20240305	164100	565480690	15750	15750	15750	15750	0
145	20240305	164000	565480690	15750	15750	15750	15750	0
146	20240305	163900	565480690	15750	15750	15750	15750	0
147	20240305	163800	565480690	15750	15750	15750	15750	0
148	20240305	163700	565480690	15750	15750	15750	15750	0
149	20240305	163600	565480690	15750	15750	15750	15750	0
150	20240305	163500	565480690	15750	15750	15750	15750	0
151	20240305	163400	565480690	15750	15750	15750	15750	0
152	20240305	163300	565480690	15750	15750	15750	15750	441
153	20240305	163200	565480690	15750	15750	15750	15750	0
154	20240305	163100	565480690	15750	15750	15750	15750	0
155	20240305	163000	565480690	15750	15750	15750	15750	0
156	20240305	162900	565480690	15750	15750	15750	15750	0
157	20240305	162800	565480690	15750	15750	15750	15750	0
158	20240305	162700	565480690	15750	15750	15750	15750	0
159	20240305	162600	565480690	15750	15750	15750	15750	0
160	20240305	162500	565480690	15750	15750	15750	15750	0
161	20240305	162400	565480690	15750	15750	15750	15750	0
162	20240305	162300	565480690	15750	15750	15750	15750	0
163	20240305	162200	565480690	15750	15750	15750	15750	0
164	20240305	162100	565480690	15750	15750	15750	15750	0
165	20240305	162000	565480690	15750	15750	15750	15750	0
166	20240305	161900	565480690	15750	15750	15750	15750	0
167	20240305	161800	565480690	15750	15750	15750	15750	0
168	20240305	161700	565480690	15750	15750	15750	15750	0
169	20240305	161600	565480690	15750	15750	15750	15750	0
170	20240305	161500	565480690	15750	15750	15750	15750	0
171	20240305	161400	565480690	15750	15750	15750	15750	0
172	20240305	161300	565480690	15750	15750	15750	15750	0
173	20240305	161200	565480690	15750	15750	15750	15750	0
174	20240305	161100	565480690	15750	15750	15750	15750	0
175	20240305	161000	565480690	15750	15750	15750	15750	0
176	20240305	160900	565480690	15750	15750	15750	15750	0
177	20240305	160800	565480690	15750	15750	15750	15750	0
178	20240305	160700	565480690	15750	15750	15750	15750	0
179	20240305	160600	565480690	15750	15750	15750	15750	0
180	20240305	160500	565480690	15750	15750	15750	15750	0
181	20240305	160400	565480690	15750	15750	15750	15750	0
182	20240305	160300	565480690	15750	15750	15750	15750	441
183	20240305	160200	565480690	15750	15750	15750	15750	0
184	20240305	160100	565480690	15750	15750	15750	15750	0
185	20240305	160000	565480690	15750	15750	15750	15750	0
186	20240305	155900	565480690	15750	15750	15750	15750	0
187	20240305	155800	565480690	15750	15750	15750	15750	0
188	20240305	155700	565480690	15750	15750	15750	15750	0
189	20240305	155600	565480690	15750	15750	15750	15750	0
190	20240305	155500	565480690	15750	15750	15750	15750	0
191	20240305	155400	565480690	15750	15750	15750	15750	0
192	20240305	155300	565480690	15750	15750	15750	15750	0
193	20240305	155200	565480690	15750	15750	15750	15750	0
194	20240305	155100	565480690	15750	15750	15750	15750	0
195	20240305	155000	565480690	15750	15750	15750	15750	0
196	20240305	154900	565480690	15750	15750	15750	15750	0
197	20240305	154800	565480690	15750	15750	15750	15750	0
198	20240305	154700	565480690	15750	15750	15750	15750	0
199	20240305	154600	565480690	15750	15750	15750	15750	0
200	20240305	154500	565480690	15750	15750	15750	15750	0
201	20240305	154400	565480690	15750	15750	15750	15750	0
202	20240305	154300	565480690	15750	15750	15750	15750	0
203	20240305	154200	565480690	15750	15750	15750	15750	0
204	20240305	154100	565480690	15750	15750	15750	15750	0
205	20240305	154000	565480690	15750	15750	15750	15750	0
206	20240305	153900	565480690	15750	15750	15750	15750	0
207	20240305	153800	565480690	15750	15750	15750	15750	0
208	20240305	153700	565480690	15750	15750	15750	15750	0
209	20240305	153600	565480690	15750	15750	15750	15750	0
210	20240305	153500	565480690	15750	15750	15750	15750	0
211	20240305	153400	565480690	15750	15750	15750	15750	0
212	20240305	153300	565480690	15750	15750	15750	15750	441
213	20240305	153200	565480690	15750	15750	15750	15750	0
214	20240305	153100	565480690	15750	15750	15750	15750	0
215	20240305	153000	565480690	15750	15750	15750	15750	441
216	20240305	152900	558534940	15730	15730	15730	15730	0
217	20240305	152800	558534940	15730	15730	15730	15730	0
218	20240305	152700	558534940	15730	15730	15730	15730	0
219	20240305	152600	558534940	15730	15730	15730	15730	0
220	20240305	152500	558534940	15730	15730	15730	15730	0
221	20240305	152400	558534940	15730	15730	15730	15730	0
222	20240305	152300	558534940	15730	15730	15730	15730	0
223	20240305	152200	558534940	15730	15730	15730	15730	0
224	20240305	152100	558534940	15730	15730	15730	15730	0
225	20240305	152000	558534940	15730	15730	15730	15730	0
226	20240305	151900	558534940	15730	15740	15750	15730	107
227	20240305	151800	556850220	15730	15730	15750	15730	114
228	20240305	151700	555056220	15730	15730	15730	15730	11
229	20240305	151600	554883190	15730	15740	15750	15730	134
230	20240305	151500	552773670	15740	15730	15740	15730	18
231	20240305	151400	552490430	15730	15720	15730	15720	10
232	20240305	151300	552333180	15720	15720	15720	15720	7
233	20240305	151200	552223140	15720	15720	15720	15720	6
234	20240305	151100	552128820	15720	15720	15720	15720	21
235	20240305	151000	551798700	15720	15720	15720	15720	8
236	20240305	150900	551672940	15720	15720	15720	15720	5
237	20240305	150800	551594340	15720	15720	15720	15720	5
238	20240305	150700	551515740	15720	15730	15730	15720	108
239	20240305	150600	549817110	15730	15730	15730	15730	8
240	20240305	150500	549691270	15730	15730	15730	15730	5
241	20240305	150400	549612620	15720	15720	15720	15720	5
242	20240305	150300	549534020	15720	15720	15720	15720	5
243	20240305	150200	549455420	15720	15760	15760	15720	229
244	20240305	150100	545847610	15730	15740	15760	15730	13
245	20240305	150000	545642980	15730	15760	15760	15730	42
246	20240305	145900	544981870	15760	15720	15760	15720	6
247	20240305	145800	544887390	15760	15760	15760	15760	8
248	20240305	145700	544761310	15720	15760	15760	15720	150
249	20240305	145600	542398110	15760	15760	15760	15720	20
250	20240305	145500	542083110	15760	15760	15760	15760	9
251	20240305	145400	541941270	15720	15720	15720	15720	6
252	20240305	145300	541846950	15760	15720	15760	15720	19
253	20240305	145200	541547990	15760	15760	15760	15760	83
254	20240305	145100	540239910	15720	15760	15790	15720	640
255	20240305	145000	530154640	15760	15760	15760	15760	9
256	20240305	144900	530012800	15760	15740	15760	15740	10
257	20240305	144800	529855320	15760	15820	15820	15740	51
258	20240305	144700	529051120	15760	15770	15820	15760	28
259	20240305	144600	528609340	15770	15780	15780	15770	32
260	20240305	144500	528104500	15770	15820	15820	15770	11
261	20240305	144400	527930580	15820	15820	15820	15820	18
262	20240305	144300	527645820	15770	15770	15770	15770	50
263	20240305	144200	526857320	15820	15820	15820	15820	37
264	20240305	144100	526271980	15820	15820	15820	15820	8
265	20240305	144000	526145420	15770	15820	15820	15770	17
266	20240305	143900	525876850	15820	15820	15820	15820	8
267	20240305	143800	525750290	15820	15830	15830	15820	27
268	20240305	143700	525322900	15820	15800	15820	15800	16
269	20240305	143600	525070000	15770	15800	15830	15770	26
270	20240305	143500	524658810	15770	15830	15830	15770	125
271	20240305	143400	522683450	15830	15830	15830	15830	7
272	20240305	143300	522572640	15830	15830	15830	15830	7
273	20240305	143200	522461830	15830	15830	15830	15830	13
274	20240305	143100	522256040	15830	15830	15830	15830	4
275	20240305	143000	522192720	15800	15830	15830	15800	24
276	20240305	142900	521812980	15830	15830	15830	15830	0
277	20240305	142800	521812980	15830	15830	15830	15830	20
278	20240305	142700	521496380	15820	15820	15820	15820	74
279	20240305	142600	520325700	15810	15810	15810	15810	1
280	20240305	142500	520309890	15800	15800	15800	15800	6
281	20240305	142400	520215090	15790	15790	15790	15770	220
282	20240305	142300	516741670	15790	15800	15800	15790	7
283	20240305	142200	516631110	15800	15790	15800	15790	8
284	20240305	142100	516504740	15770	15790	15790	15770	249
285	20240305	142000	512573810	15790	15770	15790	15770	20
286	20240305	141900	512258070	15790	15790	15790	15790	7
287	20240305	141800	512147540	15770	15780	15780	15770	31
288	20240305	141700	511658420	15790	15790	15790	15790	15
289	20240305	141600	511421570	15770	15780	15780	15770	100
290	20240305	141500	509843710	15780	15780	15780	15770	10
291	20240305	141400	509685960	15770	15790	15790	15770	43
292	20240305	141300	509007210	15770	15790	15790	15770	15
293	20240305	141200	508770580	15790	15770	15790	15770	19
294	20240305	141100	508470690	15790	15780	15790	15780	64
295	20240305	141000	507460350	15780	15790	15790	15780	9
296	20240305	140900	507318300	15780	15790	15790	15780	9
297	20240305	140800	507176220	15790	15790	15790	15790	18
298	20240305	140700	506892000	15790	15790	15790	15790	2
299	20240305	140600	506860420	15790	15780	15790	15780	14
300	20240305	140500	506639420	15780	15790	15790	15780	11
301	20240305	140400	506465810	15790	15790	15790	15790	14
302	20240305	140300	506244750	15790	15790	15790	15790	8
303	20240305	140200	506118430	15790	15790	15790	15790	0
304	20240305	140100	506118430	15790	15750	15790	15750	52
305	20240305	140000	505299110	15790	15780	15790	15750	23
306	20240305	135900	504936200	15750	15790	15790	15750	398
307	20240305	135800	498652580	15830	15790	15830	15790	140
308	20240305	135700	496441620	15790	15790	15790	15790	7
309	20240305	135600	496331090	15770	15830	15830	15770	18
310	20240305	135500	496046950	15810	15780	15830	15780	29
311	20240305	135400	495588760	15780	15780	15780	15780	4
312	20240305	135300	495525640	15780	15780	15780	15780	4
313	20240305	135200	495462520	15780	15780	15780	15780	18
314	20240305	135100	495178480	15760	15780	15780	15760	9
315	20240305	135000	495036600	15780	15780	15780	15780	16
316	20240305	134900	494784120	15780	15780	15780	15780	9
317	20240305	134800	494642100	15780	15780	15780	15780	9
318	20240305	134700	494500080	15770	15770	15770	15770	7
319	20240305	134600	494389690	15740	15840	15840	15740	755
320	20240305	134500	482477170	15840	15840	15840	15840	3
321	20240305	134400	482429650	15840	15790	15840	15790	59
322	20240305	134300	481495890	15790	15840	15840	15790	10
323	20240305	134200	481337790	15840	15840	15840	15840	4
324	20240305	134100	481274430	15840	15840	15840	15840	7
325	20240305	134000	481163550	15840	15840	15840	15840	19
326	20240305	133900	480862590	15840	15820	15840	15780	1342
327	20240305	133800	459629240	15810	15810	15810	15780	33
328	20240305	133700	459107660	15780	15810	15810	15780	5
329	20240305	133600	459028700	15810	15810	15810	15790	51
330	20240305	133500	458222510	15810	15810	15810	15810	9
331	20240305	133400	458080220	15820	15820	15820	15820	0
332	20240305	133300	458080220	15820	15820	15820	15780	33
333	20240305	133200	457558400	15820	15820	15820	15820	13
334	20240305	133100	457352740	15820	15820	15820	15820	4
335	20240305	133000	457289460	15770	15820	15820	15770	14
336	20240305	132900	457068280	15820	15820	15820	15820	4
337	20240305	132800	457005000	15820	15820	15820	15820	13
338	20240305	132700	456799340	15820	15780	15820	15780	16
339	20240305	132600	456546340	15780	15780	15780	15780	5
340	20240305	132500	456467440	15770	15770	15780	15770	19
341	20240305	132400	456167770	15780	15780	15780	15780	117
342	20240305	132300	454321510	15780	15780	15780	15780	0
343	20240305	132200	454321510	15780	15820	15820	15780	32
344	20240305	132100	453816270	15820	15820	15820	15820	8
345	20240305	132000	453689710	15820	15810	15820	15780	18
346	20240305	131900	453405280	15820	15820	15820	15820	77
347	20240305	131800	452187140	15810	15810	15810	15810	2
348	20240305	131700	452155520	15810	15820	15820	15790	32
349	20240305	131600	451649710	15820	15820	15820	15820	18
350	20240305	131500	451364950	15820	15820	15820	15820	0
351	20240305	131400	451364950	15820	15820	15820	15820	7
352	20240305	131300	451254210	15810	15810	15810	15810	6
353	20240305	131200	451159350	15810	15810	15810	15800	41
354	20240305	131100	450511200	15810	15810	15810	15800	10
355	20240305	131000	450353120	15800	15800	15800	15800	17
356	20240305	130900	450084520	15770	15800	15800	15770	119
357	20240305	130800	448204620	15800	15800	15800	15800	8
358	20240305	130700	448078220	15800	15800	15800	15800	5
359	20240305	130600	447999220	15790	15790	15790	15790	4
360	20240305	130500	447936060	15720	15800	15800	15720	22
361	20240305	130400	447588940	15800	15800	15800	15800	0
362	20240305	130300	447588940	15800	15800	15800	15720	26
363	20240305	130200	447179660	15720	15830	15830	15720	15
364	20240305	130100	446942980	15820	15820	15820	15820	35
365	20240305	130000	446389280	15720	15760	15830	15710	2406
366	20240305	125900	408363350	15750	15750	15750	15740	78
367	20240305	125800	407134920	15750	15750	15750	15750	0
368	20240305	125700	407134920	15750	15740	15750	15740	35
369	20240305	125600	406583810	15740	15750	15750	15740	4
370	20240305	125500	406520820	15740	15750	15750	15740	13
371	20240305	125400	406316150	15760	15750	15760	15750	8
372	20240305	125300	406190080	15750	15770	15770	15750	64
373	20240305	125200	405181630	15770	15770	15770	15770	6
374	20240305	125100	405087010	15750	15750	15750	15750	15
375	20240305	125000	404850760	15750	15750	15750	15750	25
376	20240305	124900	404457010	15740	15740	15770	15740	26
377	20240305	124800	404047290	15730	15740	15770	15730	15
378	20240305	124700	403810900	15740	15740	15770	15730	33
379	20240305	124600	403291360	15740	15760	15770	15740	53
380	20240305	124500	402456010	15770	15760	15770	15760	26
381	20240305	124400	402046160	15750	15750	15750	15750	2
382	20240305	124300	402014660	15750	15750	15750	15750	8
383	20240305	124200	401888660	15750	15750	15750	15750	7
384	20240305	124100	401778410	15750	15750	15750	15750	18
385	20240305	124000	401494910	15750	15750	15750	15750	6
386	20240305	123900	401400410	15740	15730	15740	15730	33
387	20240305	123800	400881140	15720	15720	15720	15720	212
388	20240305	123700	397548500	15720	15720	15720	15720	16
389	20240305	123600	397296980	15710	15710	15710	15710	16
390	20240305	123500	397045620	15720	15720	15720	15720	7
391	20240305	123400	396935580	15720	15720	15720	15720	7
392	20240305	123300	396825540	15720	15720	15720	15720	13
393	20240305	123200	396621180	15720	15720	15720	15700	54
394	20240305	123100	395772640	15720	15720	15720	15720	56
395	20240305	123000	394892320	15710	15710	15710	15710	27
396	20240305	122900	394468150	15710	15720	15720	15700	120
397	20240305	122800	392583070	15720	15720	15720	15720	35
398	20240305	122700	392032870	15720	15720	15720	15720	7
399	20240305	122600	391922830	15720	15720	15720	15700	8
400	20240305	122500	391797090	15700	15720	15720	15700	62
401	20240305	122400	390823130	15720	15720	15720	15720	104
402	20240305	122300	389188250	15720	15720	15720	15720	4
403	20240305	122200	389125370	15720	15700	15720	15700	17
404	20240305	122100	388858390	15720	15720	15720	15720	32
405	20240305	122000	388355350	15720	15720	15720	15720	6
406	20240305	121900	388261030	15720	15720	15720	15720	13
407	20240305	121800	388056670	15700	15740	15740	15700	20
408	20240305	121700	387742350	15740	15740	15740	15740	10
409	20240305	121600	387584950	15740	15740	15740	15740	6
410	20240305	121500	387490510	15680	15750	15750	15680	227
411	20240305	121400	383930370	15690	15690	15690	15690	400
412	20240305	121300	377654370	15690	15700	15780	15690	67
413	20240305	121200	376601660	15700	15770	15770	15700	4253
414	20240305	121100	309703080	15770	15800	15800	15770	12
415	20240305	121000	309513630	15800	15800	15800	15800	8
416	20240305	120900	309387230	15800	15800	15800	15800	14
417	20240305	120800	309166030	15800	15780	15800	15760	176
418	20240305	120700	306391650	15780	15800	15800	15780	11
419	20240305	120600	306217950	15800	15800	15800	15800	5
420	20240305	120500	306138950	15800	15800	15800	15800	13
421	20240305	120400	305933550	15800	15800	15800	15800	7
422	20240305	120300	305822950	15790	15790	15790	15790	115
423	20240305	120200	304007100	15800	15790	15800	15790	169
424	20240305	120100	301338560	15790	15790	15790	15790	15
425	20240305	120000	301101710	15790	15770	15790	15760	95
426	20240305	115900	299603660	15790	15790	15790	15790	8
427	20240305	115800	299477340	15790	15790	15790	15790	0
428	20240305	115700	299477340	15790	15770	15790	15770	21
429	20240305	115600	299145870	15760	15800	15800	15760	42
430	20240305	115500	298483390	15770	15770	15770	15770	10
431	20240305	115400	298325690	15800	15800	15800	15780	132
432	20240305	115300	296241500	15800	15780	15800	15780	15
433	20240305	115200	296004620	15760	15780	15780	15760	18
434	20240305	115100	295720790	15780	15800	15800	15780	5
435	20240305	115000	295641810	15800	15800	15800	15800	4
436	20240305	114900	295578610	15800	15800	15800	15800	14
437	20240305	114800	295357410	15800	15800	15800	15770	20
438	20240305	114700	295041530	15800	15800	15800	15800	5
439	20240305	114600	294962530	15800	15800	15800	15800	4
440	20240305	114500	294899330	15800	15800	15800	15760	48
441	20240305	114400	294141210	15800	15800	15800	15800	3
442	20240305	114300	294093810	15800	15800	15800	15800	7
443	20240305	114200	293983210	15800	15800	15800	15800	8
444	20240305	114100	293856810	15800	15800	15800	15800	10
445	20240305	114000	293698810	15760	15800	15800	15760	68
446	20240305	113900	292624850	15760	15800	15800	15760	15
447	20240305	113800	292388360	15800	15780	15800	15770	34
448	20240305	113700	291852050	15780	15800	15800	15780	19
449	20240305	113600	291551870	15770	15800	15800	15770	52
450	20240305	113500	290730810	15800	15800	15800	15800	3
451	20240305	113400	290683410	15790	15800	15800	15780	33
452	20240305	113300	290162290	15800	15800	15800	15800	19
453	20240305	113200	289862090	15800	15800	15800	15800	4
454	20240305	113100	289798890	15800	15810	15810	15750	781
455	20240305	113000	277486290	15810	15810	15810	15810	10
456	20240305	112900	277328190	15810	15810	15810	15810	16
457	20240305	112800	277075230	15810	15810	15810	15810	5
458	20240305	112700	276996180	15810	15790	15810	15790	5
459	20240305	112600	276917150	15810	15810	15810	15810	7
460	20240305	112500	276806480	15810	15810	15810	15790	21
461	20240305	112400	276474650	15810	15790	15810	15790	5
462	20240305	112300	276395620	15790	15790	15790	15790	13
463	20240305	112200	276190350	15790	15790	15790	15790	33
464	20240305	112100	275669280	15790	15790	15790	15780	17
465	20240305	112000	275400940	15790	15810	15810	15790	47
466	20240305	111900	274658430	15800	15820	15820	15800	8
467	20240305	111800	274531970	15820	15820	15820	15820	20
468	20240305	111700	274215570	15820	15820	15820	15790	122
469	20240305	111600	272286070	15820	15820	15820	15820	3
470	20240305	111500	272238610	15820	15810	15820	15810	7
471	20240305	111400	272127910	15810	15810	15810	15810	13
472	20240305	111300	271922380	15810	15810	15810	15800	41
473	20240305	111200	271274280	15810	15810	15810	15810	8
474	20240305	111100	271147800	15800	15800	15800	15800	6
475	20240305	111000	271053000	15810	15820	15820	15810	96
476	20240305	110900	269535080	15820	15820	15820	15820	9
477	20240305	110800	269392700	15820	15820	15820	15820	0
478	20240305	110700	269392700	15820	15820	15820	15820	8
479	20240305	110600	269266140	15820	15820	15820	15820	12
480	20240305	110500	269076300	15820	15820	15820	15820	9
481	20240305	110400	268933920	15820	15750	15820	15750	24
482	20240305	110300	268555290	15750	15820	15820	15750	594
483	20240305	110200	259163040	15820	15760	15820	15760	25
484	20240305	110100	258768320	15820	15820	15820	15820	8
485	20240305	110000	258641760	15760	15820	15820	15760	8
486	20240305	105900	258515380	15820	15820	15820	15820	4
487	20240305	105800	258452100	15820	15820	15820	15820	18
488	20240305	105700	258167340	15820	15820	15820	15820	0
489	20240305	105600	258167340	15820	15760	15820	15760	177
490	20240305	105500	255377460	15760	15820	15830	15760	227
491	20240305	105400	251791390	15830	15820	15830	15820	53
492	20240305	105300	250952800	15830	15830	15830	15830	19
493	20240305	105200	250652030	15830	15830	15830	15830	5
494	20240305	105100	250572880	15820	15820	15830	15820	50
495	20240305	105000	249781590	15820	15830	15830	15820	22
496	20240305	104900	249433420	15830	15820	15830	15810	14
497	20240305	104800	249211980	15820	15820	15820	15810	35
498	20240305	104700	248658580	15820	15820	15830	15760	290
499	20240305	104600	244074070	15750	15820	15830	15750	245
500	20240305	104500	240199330	15820	15820	15830	15750	445
501	20240305	104400	233164120	15790	15790	15790	15750	670
502	20240305	104300	222587120	15750	15790	15790	15750	11
503	20240305	104200	222413750	15750	15790	15790	15750	125
504	20240305	104100	220444480	15790	15770	15790	15750	675
505	20240305	104000	209796150	15760	15760	15760	15760	55
506	20240305	103900	208929350	15760	15760	15760	15760	9
507	20240305	103800	208787510	15760	15760	15760	15760	10
508	20240305	103700	208629910	15760	15760	15760	15760	8
509	20240305	103600	208503830	15770	15760	15770	15760	9
510	20240305	103500	208361940	15760	15760	15760	15760	2
511	20240305	103400	208330420	15760	15760	15760	15760	16
512	20240305	103300	208078260	15760	15760	15760	15760	3
513	20240305	103200	208030980	15760	15760	15760	15760	4
514	20240305	103100	207967940	15710	15740	15770	15710	905
515	20240305	103000	193716300	15710	15720	15730	15710	484
516	20240305	102900	186106330	15720	15720	15720	15720	4
517	20240305	102800	186043450	15710	15700	15710	15700	238
518	20240305	102700	182304790	15710	15700	15710	15700	27
519	20240305	102600	181880830	15700	15700	15710	15700	40
520	20240305	102500	181252640	15700	15710	15710	15700	10
521	20240305	102400	181095570	15700	15700	15700	15700	193
522	20240305	102300	178065470	15710	15710	15710	15700	8
523	20240305	102200	177939800	15710	15710	15710	15710	13
524	20240305	102100	177735570	15710	15710	15710	15710	5
525	20240305	102000	177657020	15700	15710	15710	15700	20
526	20240305	101900	177342940	15710	15710	15710	15710	28
527	20240305	101800	176903060	15710	15700	15710	15700	19
528	20240305	101700	176604620	15710	15710	15710	15700	15
529	20240305	101600	176368980	15700	15710	15710	15700	363
530	20240305	101500	170666830	15710	15700	15710	15700	10
531	20240305	101400	170509780	15710	15710	15710	15700	36
532	20240305	101300	169944270	15710	15700	15710	15700	90
533	20240305	101200	168531230	15710	15700	15710	15700	11
534	20240305	101100	168358450	15700	15710	15710	15700	120
535	20240305	101000	166473410	15710	15710	15710	15700	40
536	20240305	100900	165845280	15690	15710	15710	15690	31
537	20240305	100800	165358750	15700	15710	15710	15700	419
538	20240305	100700	158779480	15710	15710	15710	15710	13
539	20240305	100600	158575250	15710	15710	15710	15710	57
540	20240305	100500	157679780	15710	15710	15710	15710	2
541	20240305	100400	157648360	15710	15710	15710	15700	95
542	20240305	100300	156156100	15710	15710	15710	15700	19
543	20240305	100200	155857660	15700	15710	15710	15700	309
544	20240305	100100	151004430	15710	15700	15710	15700	22
545	20240305	100000	150658920	15700	15710	15710	15700	8
546	20240305	095900	150533290	15710	15710	15710	15700	12
547	20240305	095800	150344810	15710	15700	15710	15700	84
548	20240305	095700	149025870	15700	15710	15710	15700	48
549	20240305	095600	148271860	15710	15710	15710	15710	4
550	20240305	095500	148209020	15710	15710	15710	15700	25
551	20240305	095400	147816350	15710	15710	15710	15710	21
552	20240305	095300	147486440	15710	15710	15710	15710	10
553	20240305	095200	147329340	15710	15700	15710	15690	18
554	20240305	095100	147046780	15700	15710	15710	15700	20
555	20240305	095000	146732730	15710	15700	15710	15700	18
556	20240305	094900	146450040	15700	15700	15700	15690	135
557	20240305	094800	144330660	15700	15700	15700	15690	10
558	20240305	094700	144173710	15700	15700	15700	15690	54
559	20240305	094600	143325990	15700	15700	15700	15690	167
560	20240305	094500	140704290	15700	15700	15700	15700	1
561	20240305	094400	140688590	15700	15690	15700	15690	56
562	20240305	094300	139809940	15700	15700	15700	15700	0
563	20240305	094200	139809940	15700	15700	15700	15700	0
564	20240305	094100	139809940	15700	15700	15700	15690	171
565	20240305	094000	137125460	15700	15700	15700	15700	26
566	20240305	093900	136717260	15700	15700	15700	15700	4
567	20240305	093800	136654460	15690	15700	15700	15690	232
568	20240305	093700	133012380	15700	15700	15700	15700	17
569	20240305	093600	132745480	15700	15700	15700	15700	3
570	20240305	093500	132698380	15690	15700	15700	15690	236
571	20240305	093400	128993510	15700	15700	15700	15690	140
572	20240305	093300	126795730	15700	15690	15700	15690	58
573	20240305	093200	125885660	15700	15700	15700	15690	721
574	20240305	093100	114566880	15700	15700	15700	15700	6
575	20240305	093000	114472680	15700	15700	15700	15700	30
576	20240305	092900	114001680	15700	15710	15710	15700	314
577	20240305	092800	109069200	15710	15710	15710	15710	21
578	20240305	092700	108739290	15710	15720	15720	15710	76
579	20240305	092600	107545220	15720	15720	15720	15710	29
580	20240305	092500	107089390	15720	15710	15720	15710	272
581	20240305	092400	102816250	15710	15710	15710	15710	2
582	20240305	092300	102784830	15710	15710	15720	15710	85
583	20240305	092200	101449280	15710	15710	15710	15710	27
584	20240305	092100	101025110	15710	15710	15710	15710	0
585	20240305	092000	101025110	15710	15690	15710	15690	478
586	20240305	091900	93518550	15690	15690	15700	15690	40
587	20240305	091800	92890650	15690	15690	15690	15690	2
588	20240305	091700	92859270	15680	15680	15680	15680	20
589	20240305	091600	92545670	15680	15680	15680	15680	1
590	20240305	091500	92529990	15680	15690	15690	15680	253
591	20240305	091400	88560640	15690	15690	15690	15690	21
592	20240305	091300	88231150	15690	15690	15690	15690	60
593	20240305	091200	87289750	15690	15680	15690	15680	15
594	20240305	091100	87054540	15680	15680	15690	15680	75
595	20240305	091000	85878420	15690	15690	15700	15670	885
596	20240305	090900	72007440	15680	15680	15680	15660	129
597	20240305	090800	69985920	15670	15680	15690	15670	130
598	20240305	090700	67948500	15680	15690	15690	15680	140
599	20240305	090600	65752500	15690	15690	15690	15690	64
600	20240305	090500	64748340	15650	15660	15700	15650	373
601	20240305	090400	58903180	15650	15680	15680	15550	1457
602	20240305	090300	36174730	15700	15700	15740	15680	79
603	20240305	090200	34934400	15700	15700	15700	15700	100
604	20240305	090100	33364400	15700	15700	15750	15700	889
605	20240305	090000	19405600	15700	15700	15780	15700	1233