KissMeData/174900/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202600	4241699970	17780	17780	17780	17780	3939
3	20240318	202500	4241699970	17780	17780	17780	17780	0
4	20240318	202400	4241699970	17780	17780	17780	17780	0
5	20240318	202300	4241699970	17780	17780	17780	17780	0
6	20240318	202200	4241699970	17780	17780	17780	17780	0
7	20240318	202100	4241699970	17780	17780	17780	17780	0
8	20240318	202000	4241699970	17780	17780	17780	17780	0
9	20240318	201900	4241699970	17780	17780	17780	17780	0
10	20240318	201800	4241699970	17780	17780	17780	17780	0
11	20240318	201700	4241699970	17780	17780	17780	17780	0
12	20240318	201600	4241699970	17780	17780	17780	17780	0
13	20240318	201500	4241699970	17780	17780	17780	17780	0
14	20240318	201400	4241699970	17780	17780	17780	17780	0
15	20240318	201300	4241699970	17780	17780	17780	17780	0
16	20240318	201200	4241699970	17780	17780	17780	17780	0
17	20240318	201100	4241699970	17780	17780	17780	17780	0
18	20240318	201000	4241699970	17780	17780	17780	17780	0
19	20240318	200900	4241699970	17780	17780	17780	17780	0
20	20240318	200800	4241699970	17780	17780	17780	17780	0
21	20240318	200700	4241699970	17780	17780	17780	17780	0
22	20240318	200600	4241699970	17780	17780	17780	17780	0
23	20240318	200500	4241699970	17780	17780	17780	17780	0
24	20240318	200400	4241699970	17780	17780	17780	17780	0
25	20240318	200300	4241699970	17780	17780	17780	17780	0
26	20240318	200200	4241699970	17780	17780	17780	17780	0
27	20240318	200100	4241699970	17780	17780	17780	17780	0
28	20240318	200000	4241699970	17780	17780	17780	17780	0
29	20240318	195900	4241699970	17780	17780	17780	17780	0
30	20240318	195800	4241699970	17780	17780	17780	17780	0
31	20240318	195700	4241699970	17780	17780	17780	17780	0
32	20240318	195600	4241699970	17780	17780	17780	17780	3939
33	20240318	195500	4241699970	17780	17780	17780	17780	0
34	20240318	195400	4241699970	17780	17780	17780	17780	0
35	20240318	195300	4241699970	17780	17780	17780	17780	0
36	20240318	195200	4241699970	17780	17780	17780	17780	0
37	20240318	195100	4241699970	17780	17780	17780	17780	0
38	20240318	195000	4241699970	17780	17780	17780	17780	0
39	20240318	194900	4241699970	17780	17780	17780	17780	0
40	20240318	194800	4241699970	17780	17780	17780	17780	0
41	20240318	194700	4241699970	17780	17780	17780	17780	0
42	20240318	194600	4241699970	17780	17780	17780	17780	0
43	20240318	194500	4241699970	17780	17780	17780	17780	0
44	20240318	194400	4241699970	17780	17780	17780	17780	0
45	20240318	194300	4241699970	17780	17780	17780	17780	0
46	20240318	194200	4241699970	17780	17780	17780	17780	0
47	20240318	194100	4241699970	17780	17780	17780	17780	0
48	20240318	194000	4241699970	17780	17780	17780	17780	0
49	20240318	193900	4241699970	17780	17780	17780	17780	0
50	20240318	193800	4241699970	17780	17780	17780	17780	0
51	20240318	193700	4241699970	17780	17780	17780	17780	0
52	20240318	193600	4241699970	17780	17780	17780	17780	0
53	20240318	193500	4241699970	17780	17780	17780	17780	0
54	20240318	193400	4241699970	17780	17780	17780	17780	0
55	20240318	193300	4241699970	17780	17780	17780	17780	0
56	20240318	193200	4241699970	17780	17780	17780	17780	0
57	20240318	193100	4241699970	17780	17780	17780	17780	0
58	20240318	193000	4241699970	17780	17780	17780	17780	0
59	20240318	192900	4241699970	17780	17780	17780	17780	0
60	20240318	192800	4241699970	17780	17780	17780	17780	0
61	20240318	192700	4241699970	17780	17780	17780	17780	0
62	20240318	192600	4241699970	17780	17780	17780	17780	3939
63	20240318	192500	4241699970	17780	17780	17780	17780	0
64	20240318	192400	4241699970	17780	17780	17780	17780	0
65	20240318	192300	4241699970	17780	17780	17780	17780	0
66	20240318	192200	4241699970	17780	17780	17780	17780	0
67	20240318	192100	4241699970	17780	17780	17780	17780	0
68	20240318	192000	4241699970	17780	17780	17780	17780	0
69	20240318	191900	4241699970	17780	17780	17780	17780	0
70	20240318	191800	4241699970	17780	17780	17780	17780	0
71	20240318	191700	4241699970	17780	17780	17780	17780	0
72	20240318	191600	4241699970	17780	17780	17780	17780	0
73	20240318	191500	4241699970	17780	17780	17780	17780	0
74	20240318	191400	4241699970	17780	17780	17780	17780	0
75	20240318	191300	4241699970	17780	17780	17780	17780	0
76	20240318	191200	4241699970	17780	17780	17780	17780	0
77	20240318	191100	4241699970	17780	17780	17780	17780	0
78	20240318	191000	4241699970	17780	17780	17780	17780	0
79	20240318	190900	4241699970	17780	17780	17780	17780	0
80	20240318	190800	4241699970	17780	17780	17780	17780	0
81	20240318	190700	4241699970	17780	17780	17780	17780	0
82	20240318	190600	4241699970	17780	17780	17780	17780	0
83	20240318	190500	4241699970	17780	17780	17780	17780	0
84	20240318	190400	4241699970	17780	17780	17780	17780	0
85	20240318	190300	4241699970	17780	17780	17780	17780	0
86	20240318	190200	4241699970	17780	17780	17780	17780	0
87	20240318	190100	4241699970	17780	17780	17780	17780	0
88	20240318	190000	4241699970	17780	17780	17780	17780	0
89	20240318	185900	4241699970	17780	17780	17780	17780	0
90	20240318	185800	4241699970	17780	17780	17780	17780	0
91	20240318	185700	4241699970	17780	17780	17780	17780	0
92	20240318	185600	4241699970	17780	17780	17780	17780	3939
93	20240318	185500	4241699970	17780	17780	17780	17780	0
94	20240318	185400	4241699970	17780	17780	17780	17780	0
95	20240318	185300	4241699970	17780	17780	17780	17780	0
96	20240318	185200	4241699970	17780	17780	17780	17780	0
97	20240318	185100	4241699970	17780	17780	17780	17780	0
98	20240318	185000	4241699970	17780	17780	17780	17780	0
99	20240318	184900	4241699970	17780	17780	17780	17780	0
100	20240318	184800	4241699970	17780	17780	17780	17780	0
101	20240318	184700	4241699970	17780	17780	17780	17780	0
102	20240318	184600	4241699970	17780	17780	17780	17780	0
103	20240318	184500	4241699970	17780	17780	17780	17780	0
104	20240318	184400	4241699970	17780	17780	17780	17780	0
105	20240318	184300	4241699970	17780	17780	17780	17780	0
106	20240318	184200	4241699970	17780	17780	17780	17780	0
107	20240318	184100	4241699970	17780	17780	17780	17780	0
108	20240318	184000	4241699970	17780	17780	17780	17780	0
109	20240318	183900	4241699970	17780	17780	17780	17780	0
110	20240318	183800	4241699970	17780	17780	17780	17780	0
111	20240318	183700	4241699970	17780	17780	17780	17780	0
112	20240318	183600	4241699970	17780	17780	17780	17780	0
113	20240318	183500	4241699970	17780	17780	17780	17780	0
114	20240318	183400	4241699970	17780	17780	17780	17780	0
115	20240318	183300	4241699970	17780	17780	17780	17780	0
116	20240318	183200	4241699970	17780	17780	17780	17780	0
117	20240318	183100	4241699970	17780	17780	17780	17780	0
118	20240318	183000	4241699970	17780	17780	17780	17780	0
119	20240318	182900	4241699970	17780	17780	17780	17780	0
120	20240318	182800	4241699970	17780	17780	17780	17780	0
121	20240318	182700	4241699970	17780	17780	17780	17780	0
122	20240318	182600	4241699970	17780	17780	17780	17780	3939
123	20240318	182500	4241699970	17780	17780	17780	17780	0
124	20240318	182400	4241699970	17780	17780	17780	17780	0
125	20240318	182300	4241699970	17780	17780	17780	17780	0
126	20240318	182200	4241699970	17780	17780	17780	17780	0
127	20240318	182100	4241699970	17780	17780	17780	17780	0
128	20240318	182000	4241699970	17780	17780	17780	17780	0
129	20240318	181900	4241699970	17780	17780	17780	17780	0
130	20240318	181800	4241699970	17780	17780	17780	17780	0
131	20240318	181700	4241699970	17780	17780	17780	17780	0
132	20240318	181600	4241699970	17780	17780	17780	17780	0
133	20240318	181500	4241699970	17780	17780	17780	17780	0
134	20240318	181400	4241699970	17780	17780	17780	17780	0
135	20240318	181300	4241699970	17780	17780	17780	17780	0
136	20240318	181200	4241699970	17780	17780	17780	17780	0
137	20240318	181100	4241699970	17780	17780	17780	17780	0
138	20240318	181000	4241699970	17780	17780	17780	17780	0
139	20240318	180900	4241699970	17780	17780	17780	17780	0
140	20240318	180800	4241699970	17780	17780	17780	17780	0
141	20240318	180700	4241699970	17780	17780	17780	17780	0
142	20240318	180600	4241699970	17780	17780	17780	17780	0
143	20240318	180500	4241699970	17780	17780	17780	17780	0
144	20240318	180400	4241699970	17780	17780	17780	17780	0
145	20240318	180300	4241699970	17780	17780	17780	17780	0
146	20240318	180200	4241699970	17780	17780	17780	17780	0
147	20240318	180100	4241699970	17780	17780	17780	17780	0
148	20240318	180000	4241699970	17780	17780	17780	17780	0
149	20240318	175900	4241699970	17780	17780	17780	17780	0
150	20240318	175800	4241699970	17780	17780	17780	17780	0
151	20240318	175700	4241699970	17780	17780	17780	17780	0
152	20240318	175600	4241699970	17780	17780	17780	17780	3939
153	20240318	175500	4241699970	17780	17780	17780	17780	0
154	20240318	175400	4241699970	17780	17780	17780	17780	0
155	20240318	175300	4241699970	17780	17780	17780	17780	0
156	20240318	175200	4241699970	17780	17780	17780	17780	0
157	20240318	175100	4241699970	17780	17780	17780	17780	0
158	20240318	175000	4241699970	17780	17780	17780	17780	0
159	20240318	174900	4241699970	17780	17780	17780	17780	0
160	20240318	174800	4241699970	17780	17780	17780	17780	0
161	20240318	174700	4241699970	17780	17780	17780	17780	0
162	20240318	174600	4241699970	17780	17780	17780	17780	0
163	20240318	174500	4241699970	17780	17780	17780	17780	0
164	20240318	174400	4241699970	17780	17780	17780	17780	0
165	20240318	174300	4241699970	17780	17780	17780	17780	0
166	20240318	174200	4241699970	17780	17780	17780	17780	0
167	20240318	174100	4241699970	17780	17780	17780	17780	0
168	20240318	174000	4241699970	17780	17780	17780	17780	0
169	20240318	173900	4241699970	17780	17780	17780	17780	0
170	20240318	173800	4241699970	17780	17780	17780	17780	0
171	20240318	173700	4241699970	17780	17780	17780	17780	0
172	20240318	173600	4241699970	17780	17780	17780	17780	0
173	20240318	173500	4241699970	17780	17780	17780	17780	0
174	20240318	173400	4241699970	17780	17780	17780	17780	0
175	20240318	173300	4241699970	17780	17780	17780	17780	0
176	20240318	173200	4241699970	17780	17780	17780	17780	0
177	20240318	173100	4241699970	17780	17780	17780	17780	0
178	20240318	173000	4241699970	17780	17780	17780	17780	0
179	20240318	172900	4241699970	17780	17780	17780	17780	0
180	20240318	172800	4241699970	17780	17780	17780	17780	0
181	20240318	172700	4241699970	17780	17780	17780	17780	0
182	20240318	172600	4241699970	17780	17780	17780	17780	3939
183	20240318	172500	4241699970	17780	17780	17780	17780	0
184	20240318	172400	4241699970	17780	17780	17780	17780	0
185	20240318	172300	4241699970	17780	17780	17780	17780	0
186	20240318	172200	4241699970	17780	17780	17780	17780	0
187	20240318	172100	4241699970	17780	17780	17780	17780	0
188	20240318	172000	4241699970	17780	17780	17780	17780	0
189	20240318	171900	4241699970	17780	17780	17780	17780	0
190	20240318	171800	4241699970	17780	17780	17780	17780	0
191	20240318	171700	4241699970	17780	17780	17780	17780	0
192	20240318	171600	4241699970	17780	17780	17780	17780	0
193	20240318	171500	4241699970	17780	17780	17780	17780	0
194	20240318	171400	4241699970	17780	17780	17780	17780	0
195	20240318	171300	4241699970	17780	17780	17780	17780	0
196	20240318	171200	4241699970	17780	17780	17780	17780	0
197	20240318	171100	4241699970	17780	17780	17780	17780	0
198	20240318	171000	4241699970	17780	17780	17780	17780	0
199	20240318	170900	4241699970	17780	17780	17780	17780	0
200	20240318	170800	4241699970	17780	17780	17780	17780	0
201	20240318	170700	4241699970	17780	17780	17780	17780	0
202	20240318	170600	4241699970	17780	17780	17780	17780	0
203	20240318	170500	4241699970	17780	17780	17780	17780	0
204	20240318	170400	4241699970	17780	17780	17780	17780	0
205	20240318	170300	4241699970	17780	17780	17780	17780	0
206	20240318	170200	4241699970	17780	17780	17780	17780	0
207	20240318	170100	4241699970	17780	17780	17780	17780	0
208	20240318	170000	4241699970	17780	17780	17780	17780	0
209	20240318	165900	4241699970	17780	17780	17780	17780	0
210	20240318	165800	4241699970	17780	17780	17780	17780	0
211	20240318	165700	4241699970	17780	17780	17780	17780	0
212	20240318	165600	4241699970	17780	17780	17780	17780	3939
213	20240318	165500	4241699970	17780	17780	17780	17780	0
214	20240318	165400	4241699970	17780	17780	17780	17780	0
215	20240318	165300	4241699970	17780	17780	17780	17780	0
216	20240318	165200	4241699970	17780	17780	17780	17780	0
217	20240318	165100	4241699970	17780	17780	17780	17780	0
218	20240318	165000	4241699970	17780	17780	17780	17780	0
219	20240318	164900	4241699970	17780	17780	17780	17780	0
220	20240318	164800	4241699970	17780	17780	17780	17780	0
221	20240318	164700	4241699970	17780	17780	17780	17780	0
222	20240318	164600	4241699970	17780	17780	17780	17780	0
223	20240318	164500	4241699970	17780	17780	17780	17780	0
224	20240318	164400	4241699970	17780	17780	17780	17780	0
225	20240318	164300	4241699970	17780	17780	17780	17780	0
226	20240318	164200	4241699970	17780	17780	17780	17780	0
227	20240318	164100	4241699970	17780	17780	17780	17780	0
228	20240318	164000	4241699970	17780	17780	17780	17780	0
229	20240318	163900	4241699970	17780	17780	17780	17780	0
230	20240318	163800	4241699970	17780	17780	17780	17780	0
231	20240318	163700	4241699970	17780	17780	17780	17780	0
232	20240318	163600	4241699970	17780	17780	17780	17780	0
233	20240318	163500	4241699970	17780	17780	17780	17780	0
234	20240318	163400	4241699970	17780	17780	17780	17780	0
235	20240318	163300	4241699970	17780	17780	17780	17780	0
236	20240318	163200	4241699970	17780	17780	17780	17780	0
237	20240318	163100	4241699970	17780	17780	17780	17780	0
238	20240318	163000	4241699970	17780	17780	17780	17780	0
239	20240318	162900	4241699970	17780	17780	17780	17780	0
240	20240318	162800	4241699970	17780	17780	17780	17780	0
241	20240318	162700	4241699970	17780	17780	17780	17780	0
242	20240318	162600	4241699970	17780	17780	17780	17780	3939
243	20240318	162500	4241699970	17780	17780	17780	17780	0
244	20240318	162400	4241699970	17780	17780	17780	17780	0
245	20240318	162300	4241699970	17780	17780	17780	17780	0
246	20240318	162200	4241699970	17780	17780	17780	17780	0
247	20240318	162100	4241699970	17780	17780	17780	17780	0
248	20240318	162000	4241699970	17780	17780	17780	17780	0
249	20240318	161900	4241699970	17780	17780	17780	17780	0
250	20240318	161800	4241699970	17780	17780	17780	17780	0
251	20240318	161700	4241699970	17780	17780	17780	17780	0
252	20240318	161600	4241699970	17780	17780	17780	17780	0
253	20240318	161500	4241699970	17780	17780	17780	17780	0
254	20240318	161400	4241699970	17780	17780	17780	17780	0
255	20240318	161300	4241699970	17780	17780	17780	17780	0
256	20240318	161200	4241699970	17780	17780	17780	17780	0
257	20240318	161100	4241699970	17780	17780	17780	17780	0
258	20240318	161000	4241699970	17780	17780	17780	17780	0
259	20240318	160900	4241699970	17780	17780	17780	17780	0
260	20240318	160800	4241699970	17780	17780	17780	17780	0
261	20240318	160700	4241699970	17780	17780	17780	17780	0
262	20240318	160600	4241699970	17780	17780	17780	17780	0
263	20240318	160500	4241699970	17780	17780	17780	17780	0
264	20240318	160400	4241699970	17780	17780	17780	17780	0
265	20240318	160300	4241699970	17780	17780	17780	17780	0
266	20240318	160200	4241699970	17780	17780	17780	17780	0
267	20240318	160100	4241699970	17780	17780	17780	17780	0
268	20240318	160000	4241699970	17780	17780	17780	17780	0
269	20240318	155900	4241699970	17780	17780	17780	17780	0
270	20240318	155800	4241699970	17780	17780	17780	17780	0
271	20240318	155700	4241699970	17780	17780	17780	17780	0
272	20240318	155600	4241699970	17780	17780	17780	17780	3939
273	20240318	155500	4241699970	17780	17780	17780	17780	0
274	20240318	155400	4241699970	17780	17780	17780	17780	0
275	20240318	155300	4241699970	17780	17780	17780	17780	0
276	20240318	155200	4241699970	17780	17780	17780	17780	0
277	20240318	155100	4241699970	17780	17780	17780	17780	0
278	20240318	155000	4241699970	17780	17780	17780	17780	0
279	20240318	154900	4241699970	17780	17780	17780	17780	0
280	20240318	154800	4241699970	17780	17780	17780	17780	0
281	20240318	154700	4241699970	17780	17780	17780	17780	0
282	20240318	154600	4241699970	17780	17780	17780	17780	0
283	20240318	154500	4241699970	17780	17780	17780	17780	0
284	20240318	154400	4241699970	17780	17780	17780	17780	0
285	20240318	154300	4241699970	17780	17780	17780	17780	0
286	20240318	154200	4241699970	17780	17780	17780	17780	0
287	20240318	154100	4241699970	17780	17780	17780	17780	0
288	20240318	154000	4241699970	17780	17780	17780	17780	0
289	20240318	153900	4241699970	17780	17780	17780	17780	0
290	20240318	153800	4241699970	17780	17780	17780	17780	0
291	20240318	153700	4241699970	17780	17780	17780	17780	0
292	20240318	153600	4241699970	17780	17780	17780	17780	0
293	20240318	153500	4241699970	17780	17780	17780	17780	0
294	20240318	153400	4241699970	17780	17780	17780	17780	0
295	20240318	153300	4241699970	17780	17780	17780	17780	0
296	20240318	153200	4241699970	17780	17780	17780	17780	0
297	20240318	153100	4241699970	17780	17780	17780	17780	0
298	20240318	153000	4241699970	17780	17780	17780	17780	3939
299	20240318	152900	4171664550	17830	17830	17830	17830	0
300	20240318	152800	4171664550	17830	17830	17830	17830	0
301	20240318	152700	4171664550	17830	17830	17830	17830	0
302	20240318	152600	4171664550	17830	17830	17830	17830	0
303	20240318	152500	4171664550	17830	17830	17830	17830	0
304	20240318	152400	4171664550	17830	17830	17830	17830	0
305	20240318	152300	4171664550	17830	17830	17830	17830	0
306	20240318	152200	4171664550	17830	17830	17830	17830	0
307	20240318	152100	4171664550	17830	17830	17830	17830	0
308	20240318	152000	4171664550	17830	17830	17830	17830	0
309	20240318	151900	4171664550	17830	17780	17840	17780	699
310	20240318	151800	4159228320	17850	17860	17860	17770	534
311	20240318	151700	4149729770	17810	17780	17810	17780	431
312	20240318	151600	4142059550	17780	17780	17800	17770	942
313	20240318	151500	4125316670	17770	17770	17800	17770	726
314	20240318	151400	4112410960	17790	17790	17800	17770	1016
315	20240318	151300	4094345480	17800	17810	17810	17790	549
316	20240318	151200	4084573960	17810	17830	17850	17810	1354
317	20240318	151100	4060457530	17810	17830	17830	17810	1600
318	20240318	151000	4031957650	17870	17820	17870	17820	10
319	20240318	150900	4031779000	17830	17870	17870	17830	704
320	20240318	150800	4019226270	17840	17860	17860	17830	1113
321	20240318	150700	3999375980	17860	17860	17860	17850	122
322	20240318	150600	3997197930	17850	17850	17860	17850	82
323	20240318	150500	3995733710	17860	17860	17860	17860	0
324	20240318	150400	3995733710	17860	17860	17860	17860	3
325	20240318	150300	3995680130	17860	17850	17860	17850	90
326	20240318	150200	3994073510	17860	17870	17870	17860	45
327	20240318	150100	3993269790	17870	17870	17870	17870	2
328	20240318	150000	3993234050	17850	17850	17850	17850	0
329	20240318	145900	3993234050	17850	17920	17920	17850	243
330	20240318	145800	3988880890	17920	17920	17930	17920	151
331	20240318	145700	3986174960	17930	17960	17960	17930	1251
332	20240318	145600	3963708320	17960	17890	17960	17890	2363
333	20240318	145500	3921349770	17890	17850	17890	17850	79
334	20240318	145400	3919938590	17860	17840	17860	17840	621
335	20240318	145300	3908856730	17830	17800	17830	17800	118
336	20240318	145200	3906753090	17790	17810	17830	17790	663
337	20240318	145100	3894946700	17820	17790	17820	17790	5
338	20240318	145000	3894857720	17800	17770	17800	17770	820
339	20240318	144900	3880273020	17770	17750	17770	17750	118
340	20240318	144800	3878176640	17750	17740	17760	17740	166
341	20240318	144700	3875229900	17740	17740	17740	17740	296
342	20240318	144600	3869978860	17740	17740	17750	17730	516
343	20240318	144500	3860824570	17750	17750	17750	17740	3030
344	20240318	144400	3807042500	17760	17750	17780	17750	674
345	20240318	144300	3795072880	17750	17760	17770	17750	1388
346	20240318	144200	3770417330	17760	17770	17770	17760	365
347	20240318	144100	3763932790	17770	17770	17770	17770	63
348	20240318	144000	3762813280	17770	17770	17770	17770	66
349	20240318	143900	3761640460	17770	17760	17770	17760	243
350	20240318	143800	3757322360	17770	17770	17810	17760	203
351	20240318	143700	3753715070	17770	17750	17770	17750	1217
352	20240318	143600	3732100070	17750	17740	17750	17730	1629
353	20240318	143500	3703196940	17740	17750	17760	17740	334
354	20240318	143400	3697269420	17760	17750	17760	17750	642
355	20240318	143300	3685870460	17760	17820	17840	17750	4848
356	20240318	143200	3599624720	17820	17840	17840	17820	1312
357	20240318	143100	3576231050	17840	17840	17840	17840	98
358	20240318	143000	3574482730	17850	17840	17850	17830	10
359	20240318	142900	3574304330	17830	17830	17830	17820	116
360	20240318	142800	3572236350	17820	17850	17850	17820	1504
361	20240318	142700	3545408880	17870	17880	17890	17850	891
362	20240318	142600	3529498220	17870	17890	17900	17870	1748
363	20240318	142500	3498240470	17900	17900	17900	17890	72
364	20240318	142400	3496951970	17900	17900	17900	17900	290
365	20240318	142300	3491760970	17910	17920	17920	17910	229
366	20240318	142200	3487658200	17920	17900	17930	17900	14
367	20240318	142100	3487407290	17900	17900	17900	17900	11
368	20240318	142000	3487210390	17920	17890	17920	17880	77
369	20240318	141900	3485832790	17880	17900	17900	17880	191
370	20240318	141800	3482416290	17900	17880	17900	17880	36
371	20240318	141700	3481772540	17880	17920	17920	17880	654
372	20240318	141600	3470058440	17920	17930	17940	17920	188
373	20240318	141500	3466689440	17920	17920	17930	17920	188
374	20240318	141400	3463320360	17940	17940	17940	17940	519
375	20240318	141300	3454009500	17920	17930	17930	17920	672
376	20240318	141200	3441960930	17920	17910	17920	17910	9
377	20240318	141100	3441799680	17900	17900	17900	17900	0
378	20240318	141000	3441799680	17900	17910	17910	17900	31
379	20240318	140900	3441244680	17910	17900	17910	17890	119
380	20240318	140800	3439114940	17900	17900	17930	17890	26
381	20240318	140700	3438649410	17890	17880	17890	17880	175
382	20240318	140600	3435518690	17880	17920	17920	17880	1418
383	20240318	140500	3410140170	17910	17920	17930	17900	579
384	20240318	140400	3399772290	17910	17900	17910	17900	384
385	20240318	140300	3392898670	17900	17900	17900	17900	1
386	20240318	140200	3392880770	17860	17880	17880	17850	697
387	20240318	140100	3380432160	17860	17860	17860	17860	0
388	20240318	140000	3380432160	17860	17880	17880	17860	1611
389	20240318	135900	3351650950	17880	17880	17880	17870	438
390	20240318	135800	3343821810	17870	17910	17910	17870	299
391	20240318	135700	3338474780	17910	17910	17910	17910	12
392	20240318	135600	3338259860	17910	17870	17910	17870	247
393	20240318	135500	3333845890	17870	17880	17880	17870	52
394	20240318	135400	3332916630	17880	17880	17890	17850	2574
395	20240318	135300	3286946550	17890	17930	17930	17890	2150
396	20240318	135200	3248452290	17910	17920	17940	17910	204
397	20240318	135100	3244796440	17920	17950	17950	17920	464
398	20240318	135000	3236479840	17940	17950	17950	17930	419
399	20240318	134900	3228959370	17950	17950	17950	17950	1
400	20240318	134800	3228941420	17950	17960	17960	17950	370
401	20240318	134700	3222298920	17950	17980	17990	17950	1484
402	20240318	134600	3195635850	18000	18000	18000	18000	11
403	20240318	134500	3195437850	17980	17970	17980	17970	156
404	20240318	134400	3192634030	17970	18000	18000	17970	972
405	20240318	134300	3175153230	18000	17990	18010	17990	34
406	20240318	134200	3174541390	17990	18000	18000	17990	67
407	20240318	134100	3173335540	18000	18020	18020	18000	471
408	20240318	134000	3164856620	18020	18020	18020	18020	20
409	20240318	133900	3164496220	18020	18020	18020	18020	26
410	20240318	133800	3164027700	18020	18020	18020	18020	45
411	20240318	133700	3163216800	18020	18020	18020	18020	121
412	20240318	133600	3161036380	18030	18030	18030	18030	12
413	20240318	133500	3160820020	18030	18030	18030	18030	15
414	20240318	133400	3160549570	18020	18020	18020	18020	105
415	20240318	133300	3158657470	18010	18010	18010	18010	36
416	20240318	133200	3158009110	18010	17990	18010	17990	465
417	20240318	133100	3149642460	17990	17990	17990	17990	50
418	20240318	133000	3148742960	18040	17990	18040	17970	4363
419	20240318	132900	3070253960	17990	18000	18000	17980	325
420	20240318	132800	3064407330	18000	18050	18050	18000	3917
421	20240318	132700	2993825520	18050	18050	18050	18050	184
422	20240318	132600	2990504320	18050	18070	18070	18050	301
423	20240318	132500	2985069950	18090	18090	18090	18090	0
424	20240318	132400	2985069950	18090	18090	18090	18090	0
425	20240318	132300	2985069950	18090	18050	18090	18050	860
426	20240318	132200	2969546750	18050	18060	18060	18050	273
427	20240318	132100	2964618960	18060	18060	18060	18060	0
428	20240318	132000	2964618960	18060	18060	18060	18060	12
429	20240318	131900	2964402240	18050	18050	18050	18050	50
430	20240318	131800	2963499740	18050	18050	18050	18050	149
431	20240318	131700	2960810290	18050	18090	18090	18050	863
432	20240318	131600	2945224090	18090	18090	18090	18080	189
433	20240318	131500	2941806080	18090	18090	18090	18090	27
434	20240318	131400	2941317650	18080	18080	18080	18080	12
435	20240318	131300	2941100690	18070	18070	18070	18070	44
436	20240318	131200	2940305610	18070	18080	18080	18070	742
437	20240318	131100	2926894920	18100	18100	18100	18100	70
438	20240318	131000	2925627920	18140	18100	18140	18100	32
439	20240318	130900	2925048400	18100	18100	18130	18100	348
440	20240318	130800	2918739990	18100	18080	18100	18070	68
441	20240318	130700	2917510540	18050	18050	18050	18050	0
442	20240318	130600	2917510540	18050	18050	18050	18050	0
443	20240318	130500	2917510540	18050	18050	18080	18050	51
444	20240318	130400	2916589870	18050	18050	18050	18030	112
445	20240318	130300	2914568310	18050	18020	18050	18020	88
446	20240318	130200	2912982330	18000	18000	18020	18000	20
447	20240318	130100	2912622210	18000	17980	18000	17980	1159
448	20240318	130000	2891768230	17980	17990	18000	17980	101
449	20240318	125900	2889950940	17990	18000	18000	17990	791
450	20240318	125800	2875716860	18000	18040	18090	18000	727
451	20240318	125700	2862618790	18040	18090	18090	18030	959
452	20240318	125600	2845289930	18100	18110	18110	18100	534
453	20240318	125500	2835622760	18110	18140	18140	18110	292
454	20240318	125400	2830329780	18100	18110	18110	18090	437
455	20240318	125300	2822421220	18110	18140	18140	18110	1304
456	20240318	125200	2798787580	18140	18160	18170	18140	410
457	20240318	125100	2791345860	18170	18140	18170	18130	2497
458	20240318	125000	2746071010	18150	18180	18180	18130	3798
459	20240318	124900	2677184590	18190	18190	18190	18190	12
460	20240318	124800	2676966310	18190	18190	18200	18190	325
461	20240318	124700	2671054490	18190	18190	18190	18170	206
462	20240318	124600	2667311320	18170	18200	18200	18170	86
463	20240318	124500	2665748630	18170	18190	18190	18170	14
464	20240318	124400	2665494190	18160	18230	18230	18160	1205
465	20240318	124300	2643560190	18230	18230	18240	18230	4
466	20240318	124200	2643487260	18240	18240	18240	18240	30
467	20240318	124100	2642940060	18220	18230	18230	18210	1566
468	20240318	124000	2614405570	18240	18240	18240	18230	848
469	20240318	123900	2598945720	18230	18250	18250	18230	130
470	20240318	123800	2596574140	18260	18290	18340	18260	349
471	20240318	123700	2590197020	18290	18370	18400	18290	2818
472	20240318	123600	2538536540	18390	18380	18410	18380	1726
473	20240318	123500	2506788150	18380	18390	18390	18370	294
474	20240318	123400	2501384930	18390	18290	18400	18290	6123
475	20240318	123300	2389215150	18300	18290	18300	18280	590
476	20240318	123200	2378424660	18290	18280	18290	18280	623
477	20240318	123100	2367033670	18280	18270	18280	18260	503
478	20240318	123000	2357845290	18270	18250	18270	18250	243
479	20240318	122900	2353408760	18250	18240	18250	18240	102
480	20240318	122800	2351547780	18240	18250	18250	18240	147
481	20240318	122700	2348865370	18250	18240	18250	18230	70
482	20240318	122600	2347588500	18240	18240	18240	18240	55
483	20240318	122500	2346585300	18250	18250	18250	18250	0
484	20240318	122400	2346585300	18250	18250	18250	18250	31
485	20240318	122300	2346019550	18250	18220	18250	18220	628
486	20240318	122200	2334568610	18220	18200	18220	18200	411
487	20240318	122100	2327084220	18210	18180	18210	18180	7
488	20240318	122000	2326956930	18180	18180	18200	18180	1519
489	20240318	121900	2299333500	18180	18180	18180	18130	99
490	20240318	121800	2297534430	18180	18180	18180	18180	219
491	20240318	121700	2293553010	18180	18180	18180	18180	5
492	20240318	121600	2293462110	18180	18170	18180	18170	247
493	20240318	121500	2288972790	18170	18170	18170	18120	281
494	20240318	121400	2283867120	18120	18120	18120	18120	492
495	20240318	121300	2274952080	18120	18140	18140	18120	343
496	20240318	121200	2268735210	18130	18120	18130	18120	1258
497	20240318	121100	2245931250	18130	18130	18140	18120	1286
498	20240318	121000	2222614400	18140	18150	18170	18140	584
499	20240318	120900	2212015580	18150	18180	18180	18150	23
500	20240318	120800	2211597710	18140	18140	18140	18140	100
501	20240318	120700	2209783710	18180	18160	18180	18130	120
502	20240318	120600	2207606120	18190	18190	18190	18190	0
503	20240318	120500	2207606120	18190	18140	18190	18130	9
504	20240318	120400	2207442780	18150	18150	18150	18130	267
505	20240318	120300	2202598920	18190	18190	18190	18150	171
506	20240318	120200	2199490430	18190	18200	18200	18150	67
507	20240318	120100	2198271290	18220	18220	18220	18220	15
508	20240318	120000	2197997990	18220	18220	18220	18220	31
509	20240318	115900	2197433170	18220	18150	18220	18150	13
510	20240318	115800	2197197150	18140	18220	18220	18130	1449
511	20240318	115700	2170805270	18230	18210	18230	18210	561
512	20240318	115600	2160584340	18220	18130	18220	18130	33
513	20240318	115500	2159985960	18220	18120	18220	18120	6
514	20240318	115400	2159877140	18110	18220	18250	18110	647
515	20240318	115300	2148137670	18220	18230	18230	18220	44
516	20240318	115200	2147335940	18220	18250	18250	18220	215
517	20240318	115100	2143418500	18270	18220	18270	18220	1075
518	20240318	115000	2123801660	18220	18270	18270	18220	304
519	20240318	114900	2118253410	18280	18230	18280	18230	1464
520	20240318	114800	2091512490	18220	18160	18220	18160	135
521	20240318	114700	2089060240	18150	18130	18150	18130	718
522	20240318	114600	2076041290	18130	18130	18130	18130	5
523	20240318	114500	2075950640	18130	18130	18140	18130	27
524	20240318	114400	2075461120	18150	18150	18150	18150	76
525	20240318	114300	2074081720	18160	18170	18170	18160	48
526	20240318	114200	2073210020	18170	18190	18190	18170	206
527	20240318	114100	2069466680	18190	18200	18200	18180	593
528	20240318	114000	2058677190	18210	18250	18250	18210	296
529	20240318	113900	2053281810	18240	18240	18250	18200	453
530	20240318	113800	2045018300	18250	18230	18260	18190	1522
531	20240318	113700	2017262180	18270	18270	18270	18240	707
532	20240318	113600	2004348620	18280	18250	18280	18240	364
533	20240318	113500	1997705110	18240	18220	18240	18220	374
534	20240318	113400	1990890440	18220	18240	18250	18220	458
535	20240318	113300	1982536490	18240	18190	18240	18190	367
536	20240318	113200	1975850580	18180	18090	18180	18090	3803
537	20240318	113100	1906939600	18090	18090	18090	18090	986
538	20240318	113000	1889102860	18090	18090	18100	18090	225
539	20240318	112900	1885030720	18090	18070	18090	18070	534
540	20240318	112800	1875374570	18070	18040	18080	18040	187
541	20240318	112700	1871996960	18040	18040	18040	18040	100
542	20240318	112600	1870192960	18040	18040	18040	18030	31
543	20240318	112500	1869633770	18040	18040	18040	18030	55
544	20240318	112400	1868641670	18040	18040	18040	18040	20
545	20240318	112300	1868280870	18030	18090	18090	18030	240
546	20240318	112200	1863944630	18090	18100	18100	18080	265
547	20240318	112100	1859148290	18100	18080	18100	18080	1450
548	20240318	112000	1832921910	18080	18040	18080	18030	270
549	20240318	111900	1828052240	18050	18090	18090	18050	108
550	20240318	111800	1826101080	18090	18060	18090	18060	616
551	20240318	111700	1814968790	18060	18050	18060	18050	440
552	20240318	111600	1807026690	18060	18040	18060	17970	1916
553	20240318	111500	1772435480	18060	18040	18060	18040	488
554	20240318	111400	1763628610	18040	18000	18050	17970	2080
555	20240318	111300	1726126600	17970	17970	18010	17970	1361
556	20240318	111200	1701645400	17990	18010	18010	17990	13
557	20240318	111100	1701411370	18010	17960	18020	17960	2712
558	20240318	111000	1652611050	17960	17950	17960	17930	143
559	20240318	110900	1650046160	17950	17930	17960	17930	12
560	20240318	110800	1649830790	17930	17940	17940	17930	86
561	20240318	110700	1648288490	17930	17930	17930	17930	319
562	20240318	110600	1642568820	17930	17930	17930	17920	79
563	20240318	110500	1641152360	17930	17930	17930	17930	12
564	20240318	110400	1640937200	17940	17920	17940	17920	430
565	20240318	110300	1633230600	17920	17930	17940	17920	14
566	20240318	110200	1632979680	17920	17920	17920	17920	22
567	20240318	110100	1632585440	17920	17940	17940	17920	9
568	20240318	110000	1632424000	17940	17950	17950	17920	108
569	20240318	105900	1630487920	17930	17930	17950	17920	252
570	20240318	105800	1625971340	17950	17930	17950	17920	311
571	20240318	105700	1620396710	17930	17950	17950	17930	218
572	20240318	105600	1616485620	17960	17950	17960	17950	2
573	20240318	105500	1616449710	17960	17960	17960	17960	211
574	20240318	105400	1612660150	17950	17940	17950	17940	202
575	20240318	105300	1609034320	17940	17940	17960	17940	84
576	20240318	105200	1607526770	17960	17960	17960	17960	1
577	20240318	105100	1607508810	17960	17960	17960	17960	66
578	20240318	105000	1606323450	17940	17940	17940	17940	30
579	20240318	104900	1605785250	17940	17940	17940	17940	200
580	20240318	104800	1602197250	17970	17970	17970	17970	181
581	20240318	104700	1598944680	17970	17970	17970	17970	5
582	20240318	104600	1598854830	17970	17970	17970	17970	0
583	20240318	104500	1598854830	17970	17970	17970	17970	170
584	20240318	104400	1595799930	17980	17980	17980	17980	282
585	20240318	104300	1590729570	17980	17970	17980	17970	234
586	20240318	104200	1586523250	17970	17980	17980	17970	203
587	20240318	104100	1582875310	17980	17990	17990	17980	63
588	20240318	104000	1581742500	17990	17970	17990	17970	50
589	20240318	103900	1580843980	17970	17960	17970	17940	2143
590	20240318	103800	1542355970	17970	17970	17970	17970	3
591	20240318	103700	1542302060	17970	17980	17990	17970	1450
592	20240318	103600	1516233840	17990	17990	18010	17990	20
593	20240318	103500	1515874020	17980	17990	17990	17980	846
594	20240318	103400	1500659270	18000	18000	18000	17990	1136
595	20240318	103300	1480221040	18000	18010	18010	18000	841
596	20240318	103200	1465081480	18020	18020	18020	18020	57
597	20240318	103100	1464054340	18020	18010	18020	18000	311
598	20240318	103000	1458455410	18010	18010	18010	18010	20
599	20240318	102900	1458095210	18010	18010	18010	18010	355
600	20240318	102800	1451701660	18010	18010	18010	18010	0
601	20240318	102700	1451701660	18010	18030	18030	18010	113
602	20240318	102600	1449664430	18050	18050	18060	18030	743
603	20240318	102500	1436253520	18050	18040	18050	18020	176
604	20240318	102400	1433078710	18050	18050	18050	18050	0
605	20240318	102300	1433078710	18050	18050	18050	18050	0
606	20240318	102200	1433078710	18050	18010	18050	18010	81
607	20240318	102100	1431617420	18000	17990	18000	17990	243
608	20240318	102000	1427245590	17970	17980	17980	17970	379
609	20240318	101900	1420431260	17980	18010	18010	17980	1031
610	20240318	101800	1401871420	18030	18030	18030	18030	49
611	20240318	101700	1400987950	18040	18030	18050	18030	899
612	20240318	101600	1384770670	18030	18000	18030	18000	2922
613	20240318	101500	1332136230	18000	17990	18000	17980	282
614	20240318	101400	1327063090	17990	17990	17990	17990	375
615	20240318	101300	1320316840	17960	17960	17960	17960	1
616	20240318	101200	1320298880	18000	17950	18000	17950	353
617	20240318	101100	1313957620	17950	17950	17950	17950	53
618	20240318	101000	1313006270	17970	17990	17990	17970	253
619	20240318	100900	1308458650	18020	18050	18050	18020	286
620	20240318	100800	1303298630	18020	18020	18050	18020	2263
621	20240318	100700	1262491550	17980	18000	18010	17980	532
622	20240318	100600	1252912300	18000	17990	18010	17990	301
623	20240318	100500	1247494000	17990	17920	18000	17920	1192
624	20240318	100400	1226068180	17920	17900	17920	17900	112
625	20240318	100300	1224061900	17900	17920	17920	17840	219
626	20240318	100200	1220144090	17930	17930	17930	17930	120
627	20240318	100100	1217992490	17930	17930	17930	17930	815
628	20240318	100000	1203379540	17930	17880	17930	17880	62
629	20240318	095900	1202269830	17880	17880	17880	17880	101
630	20240318	095800	1200463950	17820	17810	17830	17810	591
631	20240318	095700	1189936780	17830	17810	17830	17810	122
632	20240318	095600	1187763700	17800	17810	17820	17800	2931
633	20240318	095500	1135569580	17810	17800	17810	17790	384
634	20240318	095400	1128733610	17800	17810	17810	17800	1169
635	20240318	095300	1107924210	17810	17820	17840	17800	800
636	20240318	095200	1093673300	17830	17830	17870	17820	1382
637	20240318	095100	1069028040	17830	17830	17830	17830	370
638	20240318	095000	1062430940	17870	17840	17870	17810	1611
639	20240318	094900	1033722330	17830	17840	17880	17830	732
640	20240318	094800	1020666370	17840	17870	17870	17830	2173
641	20240318	094700	981889220	17870	17890	17890	17870	4266
642	20240318	094600	905619430	17890	17910	17910	17890	2228
643	20240318	094500	865748810	17910	17910	17920	17900	414
644	20240318	094400	858335680	17910	17930	17950	17910	774
645	20240318	094300	844466420	17910	17920	17920	17910	142
646	20240318	094200	841923140	17910	17910	17910	17900	199
647	20240318	094100	838359120	17900	17990	17990	17900	1927
648	20240318	094000	803801700	17970	18000	18000	17970	730
649	20240318	093900	790668990	18000	18000	18020	18000	34
650	20240318	093800	790056810	18030	17980	18030	17970	918
651	20240318	093700	773527630	17980	17960	17980	17960	592
652	20240318	093600	762889470	17940	17940	17940	17930	75
653	20240318	093500	761544120	17940	17940	17940	17940	77
654	20240318	093400	760162740	17940	17940	17970	17940	82
655	20240318	093300	758691430	17970	17940	18000	17940	264
656	20240318	093200	753952760	17940	17940	18000	17940	231
657	20240318	093100	749797560	17880	17880	17890	17880	1332
658	20240318	093000	725973370	17880	17870	17890	17870	1293
659	20240318	092900	702848140	17870	17870	17870	17860	252
660	20240318	092800	698345530	17870	17980	17980	17870	3833
661	20240318	092700	629646290	17950	18080	18080	17950	3202
662	20240318	092600	571991290	18080	18000	18100	18000	629
663	20240318	092500	560634420	18000	18010	18040	18000	617
664	20240318	092400	549525500	18040	18060	18090	18040	198
665	20240318	092300	545950070	18090	18090	18100	18060	419
666	20240318	092200	538367320	18080	18040	18080	17990	1564
667	20240318	092100	510166180	17990	17970	18050	17970	1490
668	20240318	092000	483338540	17940	17990	17990	17940	592
669	20240318	091900	472710010	17980	17990	18000	17980	1269
670	20240318	091800	449881180	17990	18020	18030	17980	1624
671	20240318	091700	420639650	18030	18040	18040	18020	435
672	20240318	091600	412792990	18030	18040	18040	18020	410
673	20240318	091500	405400910	18040	18040	18050	18020	1643
674	20240318	091400	375772870	18040	18000	18050	18000	840
675	20240318	091300	360633280	18000	17970	18060	17930	3748
676	20240318	091200	293161740	17920	17900	17970	17890	2791
677	20240318	091100	243122680	17890	17820	17890	17820	570
678	20240318	091000	232937040	17840	17850	17880	17820	1951
679	20240318	090900	198137500	17900	17840	17900	17840	1250
680	20240318	090800	175815180	17840	17860	17860	17840	1295
681	20240318	090700	152702410	17890	17840	17890	17840	234
682	20240318	090600	148526810	17840	17900	17900	17840	347
683	20240318	090500	142320170	17900	17820	17910	17810	848
684	20240318	090400	127151330	17910	17790	17910	17790	1803
685	20240318	090300	94962600	17790	17810	17880	17760	1736
686	20240318	090200	64089360	17880	17810	17910	17810	207
687	20240318	090100	60394020	17820	17750	17990	17730	1167
688	20240318	090000	39644320	17730	17800	17800	17720	2119