KissMeData/017800/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190500	3646585750	55600	55600	55600	55600	1577
3	20250318	190400	3646585750	55600	55600	55600	55600	0
4	20250318	190300	3646585750	55600	55600	55600	55600	0
5	20250318	190200	3646585750	55600	55600	55600	55600	0
6	20250318	190100	3646585750	55600	55600	55600	55600	0
7	20250318	190000	3646585750	55600	55600	55600	55600	0
8	20250318	185900	3646585750	55600	55600	55600	55600	0
9	20250318	185800	3646585750	55600	55600	55600	55600	0
10	20250318	185700	3646585750	55600	55600	55600	55600	0
11	20250318	185600	3646585750	55600	55600	55600	55600	0
12	20250318	185500	3646585750	55600	55600	55600	55600	0
13	20250318	185400	3646585750	55600	55600	55600	55600	0
14	20250318	185300	3646585750	55600	55600	55600	55600	0
15	20250318	185200	3646585750	55600	55600	55600	55600	0
16	20250318	185100	3646585750	55600	55600	55600	55600	0
17	20250318	185000	3646585750	55600	55600	55600	55600	0
18	20250318	184900	3646585750	55600	55600	55600	55600	0
19	20250318	184800	3646585750	55600	55600	55600	55600	0
20	20250318	184700	3646585750	55600	55600	55600	55600	0
21	20250318	184600	3646585750	55600	55600	55600	55600	0
22	20250318	184500	3646585750	55600	55600	55600	55600	0
23	20250318	184400	3646585750	55600	55600	55600	55600	0
24	20250318	184300	3646585750	55600	55600	55600	55600	0
25	20250318	184200	3646585750	55600	55600	55600	55600	0
26	20250318	184100	3646585750	55600	55600	55600	55600	0
27	20250318	184000	3646585750	55600	55600	55600	55600	0
28	20250318	183900	3646585750	55600	55600	55600	55600	0
29	20250318	183800	3646585750	55600	55600	55600	55600	0
30	20250318	183700	3646585750	55600	55600	55600	55600	0
31	20250318	183600	3646585750	55600	55600	55600	55600	0
32	20250318	183500	3646585750	55600	55600	55600	55600	1577
33	20250318	183400	3646585750	55600	55600	55600	55600	0
34	20250318	183300	3646585750	55600	55600	55600	55600	0
35	20250318	183200	3646585750	55600	55600	55600	55600	0
36	20250318	183100	3646585750	55600	55600	55600	55600	0
37	20250318	183000	3646585750	55600	55600	55600	55600	0
38	20250318	182900	3646585750	55600	55600	55600	55600	0
39	20250318	182800	3646585750	55600	55600	55600	55600	0
40	20250318	182700	3646585750	55600	55600	55600	55600	0
41	20250318	182600	3646585750	55600	55600	55600	55600	0
42	20250318	182500	3646585750	55600	55600	55600	55600	0
43	20250318	182400	3646585750	55600	55600	55600	55600	0
44	20250318	182300	3646585750	55600	55600	55600	55600	0
45	20250318	182200	3646585750	55600	55600	55600	55600	0
46	20250318	182100	3646585750	55600	55600	55600	55600	0
47	20250318	182000	3646585750	55600	55600	55600	55600	0
48	20250318	181900	3646585750	55600	55600	55600	55600	0
49	20250318	181800	3646585750	55600	55600	55600	55600	0
50	20250318	181700	3646585750	55600	55600	55600	55600	0
51	20250318	181600	3646585750	55600	55600	55600	55600	0
52	20250318	181500	3646585750	55600	55600	55600	55600	0
53	20250318	181400	3646585750	55600	55600	55600	55600	0
54	20250318	181300	3646585750	55600	55600	55600	55600	0
55	20250318	181200	3646585750	55600	55600	55600	55600	0
56	20250318	181100	3646585750	55600	55600	55600	55600	0
57	20250318	181000	3646585750	55600	55600	55600	55600	0
58	20250318	180900	3646585750	55600	55600	55600	55600	0
59	20250318	180800	3646585750	55600	55600	55600	55600	0
60	20250318	180700	3646585750	55600	55600	55600	55600	0
61	20250318	180600	3646585750	55600	55600	55600	55600	0
62	20250318	180500	3646585750	55600	55600	55600	55600	1577
63	20250318	180400	3646585750	55600	55600	55600	55600	0
64	20250318	180300	3646585750	55600	55600	55600	55600	0
65	20250318	180200	3646585750	55600	55600	55600	55600	0
66	20250318	180100	3646585750	55600	55600	55600	55600	0
67	20250318	180000	3646585750	55600	55600	55600	55600	0
68	20250318	175900	3646585750	55600	55600	55600	55600	0
69	20250318	175800	3646585750	55600	55600	55600	55600	0
70	20250318	175700	3646585750	55600	55600	55600	55600	0
71	20250318	175600	3646585750	55600	55600	55600	55600	0
72	20250318	175500	3646585750	55600	55600	55600	55600	0
73	20250318	175400	3646585750	55600	55600	55600	55600	0
74	20250318	175300	3646585750	55600	55600	55600	55600	0
75	20250318	175200	3646585750	55600	55600	55600	55600	0
76	20250318	175100	3646585750	55600	55600	55600	55600	0
77	20250318	175000	3646585750	55600	55600	55600	55600	0
78	20250318	174900	3646585750	55600	55600	55600	55600	0
79	20250318	174800	3646585750	55600	55600	55600	55600	0
80	20250318	174700	3646585750	55600	55600	55600	55600	0
81	20250318	174600	3646585750	55600	55600	55600	55600	0
82	20250318	174500	3646585750	55600	55600	55600	55600	0
83	20250318	174400	3646585750	55600	55600	55600	55600	0
84	20250318	174300	3646585750	55600	55600	55600	55600	0
85	20250318	174200	3646585750	55600	55600	55600	55600	0
86	20250318	174100	3646585750	55600	55600	55600	55600	0
87	20250318	174000	3646585750	55600	55600	55600	55600	0
88	20250318	173900	3646585750	55600	55600	55600	55600	0
89	20250318	173800	3646585750	55600	55600	55600	55600	0
90	20250318	173700	3646585750	55600	55600	55600	55600	0
91	20250318	173600	3646585750	55600	55600	55600	55600	0
92	20250318	173500	3646585750	55600	55600	55600	55600	1577
93	20250318	173400	3646585750	55600	55600	55600	55600	0
94	20250318	173300	3646585750	55600	55600	55600	55600	0
95	20250318	173200	3646585750	55600	55600	55600	55600	0
96	20250318	173100	3646585750	55600	55600	55600	55600	0
97	20250318	173000	3646585750	55600	55600	55600	55600	0
98	20250318	172900	3646585750	55600	55600	55600	55600	0
99	20250318	172800	3646585750	55600	55600	55600	55600	0
100	20250318	172700	3646585750	55600	55600	55600	55600	0
101	20250318	172600	3646585750	55600	55600	55600	55600	0
102	20250318	172500	3646585750	55600	55600	55600	55600	0
103	20250318	172400	3646585750	55600	55600	55600	55600	0
104	20250318	172300	3646585750	55600	55600	55600	55600	0
105	20250318	172200	3646585750	55600	55600	55600	55600	0
106	20250318	172100	3646585750	55600	55600	55600	55600	0
107	20250318	172000	3646585750	55600	55600	55600	55600	0
108	20250318	171900	3646585750	55600	55600	55600	55600	0
109	20250318	171800	3646585750	55600	55600	55600	55600	0
110	20250318	171700	3646585750	55600	55600	55600	55600	0
111	20250318	171600	3646585750	55600	55600	55600	55600	0
112	20250318	171500	3646585750	55600	55600	55600	55600	0
113	20250318	171400	3646585750	55600	55600	55600	55600	0
114	20250318	171300	3646585750	55600	55600	55600	55600	0
115	20250318	171200	3646585750	55600	55600	55600	55600	0
116	20250318	171100	3646585750	55600	55600	55600	55600	0
117	20250318	171000	3646585750	55600	55600	55600	55600	0
118	20250318	170900	3646585750	55600	55600	55600	55600	0
119	20250318	170800	3646585750	55600	55600	55600	55600	0
120	20250318	170700	3646585750	55600	55600	55600	55600	0
121	20250318	170600	3646585750	55600	55600	55600	55600	0
122	20250318	170500	3646585750	55600	55600	55600	55600	1577
123	20250318	170400	3646585750	55600	55600	55600	55600	0
124	20250318	170300	3646585750	55600	55600	55600	55600	0
125	20250318	170200	3646585750	55600	55600	55600	55600	0
126	20250318	170100	3646585750	55600	55600	55600	55600	0
127	20250318	170000	3646585750	55600	55600	55600	55600	0
128	20250318	165900	3646585750	55600	55600	55600	55600	0
129	20250318	165800	3646585750	55600	55600	55600	55600	0
130	20250318	165700	3646585750	55600	55600	55600	55600	0
131	20250318	165600	3646585750	55600	55600	55600	55600	0
132	20250318	165500	3646585750	55600	55600	55600	55600	0
133	20250318	165400	3646585750	55600	55600	55600	55600	0
134	20250318	165300	3646585750	55600	55600	55600	55600	0
135	20250318	165200	3646585750	55600	55600	55600	55600	0
136	20250318	165100	3646585750	55600	55600	55600	55600	0
137	20250318	165000	3646585750	55600	55600	55600	55600	0
138	20250318	164900	3646585750	55600	55600	55600	55600	0
139	20250318	164800	3646585750	55600	55600	55600	55600	0
140	20250318	164700	3646585750	55600	55600	55600	55600	0
141	20250318	164600	3646585750	55600	55600	55600	55600	0
142	20250318	164500	3646585750	55600	55600	55600	55600	0
143	20250318	164400	3646585750	55600	55600	55600	55600	0
144	20250318	164300	3646585750	55600	55600	55600	55600	0
145	20250318	164200	3646585750	55600	55600	55600	55600	0
146	20250318	164100	3646585750	55600	55600	55600	55600	0
147	20250318	164000	3646585750	55600	55600	55600	55600	0
148	20250318	163900	3646585750	55600	55600	55600	55600	0
149	20250318	163800	3646585750	55600	55600	55600	55600	0
150	20250318	163700	3646585750	55600	55600	55600	55600	0
151	20250318	163600	3646585750	55600	55600	55600	55600	0
152	20250318	163500	3646585750	55600	55600	55600	55600	1577
153	20250318	163400	3646585750	55600	55600	55600	55600	0
154	20250318	163300	3646585750	55600	55600	55600	55600	0
155	20250318	163200	3646585750	55600	55600	55600	55600	0
156	20250318	163100	3646585750	55600	55600	55600	55600	0
157	20250318	163000	3646585750	55600	55600	55600	55600	0
158	20250318	162900	3646585750	55600	55600	55600	55600	0
159	20250318	162800	3646585750	55600	55600	55600	55600	0
160	20250318	162700	3646585750	55600	55600	55600	55600	0
161	20250318	162600	3646585750	55600	55600	55600	55600	0
162	20250318	162500	3646585750	55600	55600	55600	55600	0
163	20250318	162400	3646585750	55600	55600	55600	55600	0
164	20250318	162300	3646585750	55600	55600	55600	55600	0
165	20250318	162200	3646585750	55600	55600	55600	55600	0
166	20250318	162100	3646585750	55600	55600	55600	55600	0
167	20250318	162000	3646585750	55600	55600	55600	55600	0
168	20250318	161900	3646585750	55600	55600	55600	55600	0
169	20250318	161800	3646585750	55600	55600	55600	55600	0
170	20250318	161700	3646585750	55600	55600	55600	55600	0
171	20250318	161600	3646585750	55600	55600	55600	55600	0
172	20250318	161500	3646585750	55600	55600	55600	55600	0
173	20250318	161400	3646585750	55600	55600	55600	55600	0
174	20250318	161300	3646585750	55600	55600	55600	55600	0
175	20250318	161200	3646585750	55600	55600	55600	55600	0
176	20250318	161100	3646585750	55600	55600	55600	55600	0
177	20250318	161000	3646585750	55600	55600	55600	55600	0
178	20250318	160900	3646585750	55600	55600	55600	55600	0
179	20250318	160800	3646585750	55600	55600	55600	55600	0
180	20250318	160700	3646585750	55600	55600	55600	55600	0
181	20250318	160600	3646585750	55600	55600	55600	55600	0
182	20250318	160500	3646585750	55600	55600	55600	55600	1577
183	20250318	160400	3646585750	55600	55600	55600	55600	0
184	20250318	160300	3646585750	55600	55600	55600	55600	0
185	20250318	160200	3646585750	55600	55600	55600	55600	0
186	20250318	160100	3646585750	55600	55600	55600	55600	0
187	20250318	160000	3646585750	55600	55600	55600	55600	0
188	20250318	155900	3646585750	55600	55600	55600	55600	0
189	20250318	155800	3646585750	55600	55600	55600	55600	0
190	20250318	155700	3646585750	55600	55600	55600	55600	0
191	20250318	155600	3646585750	55600	55600	55600	55600	0
192	20250318	155500	3646585750	55600	55600	55600	55600	0
193	20250318	155400	3646585750	55600	55600	55600	55600	0
194	20250318	155300	3646585750	55600	55600	55600	55600	0
195	20250318	155200	3646585750	55600	55600	55600	55600	0
196	20250318	155100	3646585750	55600	55600	55600	55600	0
197	20250318	155000	3646585750	55600	55600	55600	55600	0
198	20250318	154900	3646585750	55600	55600	55600	55600	0
199	20250318	154800	3646585750	55600	55600	55600	55600	0
200	20250318	154700	3646585750	55600	55600	55600	55600	0
201	20250318	154600	3646585750	55600	55600	55600	55600	0
202	20250318	154500	3646585750	55600	55600	55600	55600	0
203	20250318	154400	3646585750	55600	55600	55600	55600	0
204	20250318	154300	3646585750	55600	55600	55600	55600	0
205	20250318	154200	3646585750	55600	55600	55600	55600	0
206	20250318	154100	3646585750	55600	55600	55600	55600	0
207	20250318	154000	3646585750	55600	55600	55600	55600	0
208	20250318	153900	3646585750	55600	55600	55600	55600	0
209	20250318	153800	3646585750	55600	55600	55600	55600	0
210	20250318	153700	3646585750	55600	55600	55600	55600	0
211	20250318	153600	3646585750	55600	55600	55600	55600	0
212	20250318	153500	3646585750	55600	55600	55600	55600	1577
213	20250318	153400	3646585750	55600	55600	55600	55600	0
214	20250318	153300	3646585750	55600	55600	55600	55600	0
215	20250318	153200	3646585750	55600	55600	55600	55600	0
216	20250318	153100	3646585750	55600	55600	55600	55600	0
217	20250318	153000	3646585750	55600	55600	55600	55600	1577
218	20250318	152900	3558904550	55400	55400	55400	55400	0
219	20250318	152800	3558904550	55400	55400	55400	55400	0
220	20250318	152700	3558904550	55400	55400	55400	55400	0
221	20250318	152600	3558904550	55400	55400	55400	55400	0
222	20250318	152500	3558904550	55400	55400	55400	55400	0
223	20250318	152400	3558904550	55400	55400	55400	55400	0
224	20250318	152300	3558904550	55400	55400	55400	55400	0
225	20250318	152200	3558904550	55400	55400	55400	55400	0
226	20250318	152100	3558904550	55400	55400	55400	55400	0
227	20250318	152000	3558904550	55400	55400	55400	55400	0
228	20250318	151900	3558904550	55400	55400	55800	55400	220
229	20250318	151800	3546692750	55400	55500	55600	55400	100
230	20250318	151700	3541144950	55400	55400	55600	55400	531
231	20250318	151600	3511666250	55400	55500	55500	55400	280
232	20250318	151500	3496132300	55500	55500	55600	55400	1119
233	20250318	151400	3433974500	55500	55500	55600	55400	432
234	20250318	151300	3409998600	55500	55400	55600	55400	754
235	20250318	151200	3368176500	55400	55400	55500	55400	335
236	20250318	151100	3349612500	55400	55500	55600	55400	360
237	20250318	151000	3329631500	55500	55500	55600	55500	333
238	20250318	150900	3311149500	55500	55500	55600	55500	461
239	20250318	150800	3285547400	55500	55500	55600	55500	317
240	20250318	150700	3267952300	55500	55700	55700	55500	303
241	20250318	150600	3251106600	55600	55600	55600	55500	322
242	20250318	150500	3233215500	55600	55600	55600	55600	98
243	20250318	150400	3227766700	55600	55700	55700	55600	19
244	20250318	150300	3226709900	55800	55600	55800	55600	102
245	20250318	150200	3221035900	55600	55600	55600	55600	16
246	20250318	150100	3220146300	55600	55600	55700	55600	66
247	20250318	150000	3216476600	55700	55800	55800	55700	82
248	20250318	145900	3211907500	55700	55700	55800	55700	68
249	20250318	145800	3208119300	55700	55800	55800	55700	32
250	20250318	145700	3206334600	55700	55600	55800	55600	166
251	20250318	145600	3197089200	55700	55600	55700	55600	72
252	20250318	145500	3193085400	55700	55700	55700	55600	123
253	20250318	145400	3186240300	55700	55600	55700	55600	89
254	20250318	145300	3181289700	55700	55700	55800	55700	55
255	20250318	145200	3178225100	55600	55600	55600	55600	57
256	20250318	145100	3175055900	55600	55600	55800	55600	241
257	20250318	145000	3161646200	55700	55800	55900	55600	258
258	20250318	144900	3147278100	55900	55600	55900	55600	477
259	20250318	144800	3120716900	55800	55600	55800	55600	219
260	20250318	144700	3108496900	55800	55800	55900	55600	234
261	20250318	144600	3095431100	55600	55800	55900	55600	182
262	20250318	144500	3085268800	55900	55800	55900	55600	675
263	20250318	144400	3047596200	55700	55800	55800	55600	194
264	20250318	144300	3036774500	55800	55500	55800	55500	237
265	20250318	144200	3023555300	55600	55700	55800	55500	239
266	20250318	144100	3010237400	55500	55600	55800	55500	223
267	20250318	144000	2997828600	55600	55500	55700	55500	103
268	20250318	143900	2992106200	55500	55500	55700	55500	61
269	20250318	143800	2988712600	55600	55700	55700	55500	68
270	20250318	143700	2984928000	55700	55500	55700	55500	67
271	20250318	143600	2981196400	55600	55700	55700	55600	87
272	20250318	143500	2976355400	55700	55500	55700	55500	155
273	20250318	143400	2967737200	55600	55600	55600	55500	33
274	20250318	143300	2965902600	55600	55600	55600	55500	94
275	20250318	143200	2960681200	55500	55600	55700	55500	64
276	20250318	143100	2957121300	55700	55600	55700	55600	111
277	20250318	143000	2950948200	55500	55500	55600	55500	53
278	20250318	142900	2948006600	55700	55600	55700	55500	308
279	20250318	142800	2930884600	55600	55600	55600	55400	87
280	20250318	142700	2926053500	55400	55500	55600	55400	92
281	20250318	142600	2920947600	55600	55500	55600	55500	32
282	20250318	142500	2919168700	55600	55600	55600	55600	10
283	20250318	142400	2918612700	55500	55500	55600	55500	67
284	20250318	142300	2914894100	55400	55600	55600	55400	180
285	20250318	142200	2904901200	55600	55500	55600	55500	64
286	20250318	142100	2901348000	55600	55500	55600	55500	97
287	20250318	142000	2895960000	55500	55600	55600	55500	22
288	20250318	141900	2894736900	55500	55500	55500	55500	62
289	20250318	141800	2891295900	55600	55500	55600	55500	56
290	20250318	141700	2888187300	55500	55500	55600	55500	62
291	20250318	141600	2884740500	55500	55600	55600	55500	7
292	20250318	141500	2884351500	55600	55500	55600	55500	18
293	20250318	141400	2883351100	55600	55600	55700	55500	88
294	20250318	141300	2878462900	55500	55600	55600	55500	67
295	20250318	141200	2874742800	55600	55500	55600	55500	57
296	20250318	141100	2871578600	55500	55500	55600	55500	22
297	20250318	141000	2870355800	55600	55500	55700	55500	142
298	20250318	140900	2862449000	55600	55600	55600	55500	205
299	20250318	140800	2851062400	55500	55600	55600	55500	26
300	20250318	140700	2849617100	55700	55600	55700	55600	72
301	20250318	140600	2845611700	55600	55600	55700	55600	27
302	20250318	140500	2844109900	55700	55600	55700	55600	61
303	20250318	140400	2840717400	55700	55600	55700	55600	78
304	20250318	140300	2836378000	55600	55600	55600	55600	51
305	20250318	140200	2833542400	55800	55600	55800	55600	70
306	20250318	140100	2829648000	55600	55700	55800	55600	57
307	20250318	140000	2826472500	55600	55700	55800	55600	45
308	20250318	135900	2823965100	55700	55700	55700	55700	24
309	20250318	135800	2822628300	55900	55600	55900	55600	118
310	20250318	135700	2816052100	55600	55600	55800	55600	440
311	20250318	135600	2791511000	55600	55600	55800	55600	9
312	20250318	135500	2791009900	55600	55800	55800	55600	25
313	20250318	135400	2789615300	55800	55600	55800	55600	864
314	20250318	135300	2741460300	55700	55600	55700	55600	64
315	20250318	135200	2737900400	55600	55700	55700	55600	53
316	20250318	135100	2734948700	55700	55700	55900	55700	409
317	20250318	135000	2712123300	55700	55700	55700	55600	63
318	20250318	134900	2708619300	55600	55600	55800	55600	9
319	20250318	134800	2708118500	55900	55600	55900	55500	800
320	20250318	134700	2663575200	55600	55500	55600	55500	26
321	20250318	134600	2662129700	55600	55600	55600	55500	58
322	20250318	134500	2658910100	55600	55500	55600	55400	80
323	20250318	134400	2654473000	55400	55500	55600	55400	129
324	20250318	134300	2647313600	55500	55500	55500	55400	74
325	20250318	134200	2643206900	55600	55600	55600	55600	29
326	20250318	134100	2641594500	55500	55600	55600	55500	101
327	20250318	134000	2635988100	55600	55500	55600	55500	79
328	20250318	133900	2631602000	55400	55500	55600	55400	119
329	20250318	133800	2625000800	55500	55600	55600	55500	186
330	20250318	133700	2614677200	55600	55500	55600	55500	32
331	20250318	133600	2612898100	55700	55500	55700	55400	223
332	20250318	133500	2600502700	55400	55400	55600	55400	122
333	20250318	133400	2593743300	55400	55400	55600	55200	116
334	20250318	133300	2587299400	55200	55300	55500	55200	85
335	20250318	133200	2582587500	55300	55200	55300	55200	6
336	20250318	133100	2582255800	55300	55400	55400	55200	147
337	20250318	133000	2574137400	55200	55300	55400	55100	51
338	20250318	132900	2571318100	55100	55200	55200	55100	4
339	20250318	132800	2571097500	55100	55200	55400	55100	156
340	20250318	132700	2562481400	55200	55500	55500	55200	223
341	20250318	132600	2550168500	55300	55200	55400	55200	35
342	20250318	132500	2548232500	55200	55400	55500	55200	20
343	20250318	132400	2547123300	55100	55300	55300	55100	365
344	20250318	132300	2526958700	55500	55500	55500	55300	24
345	20250318	132200	2525626900	55300	55400	55400	55300	6
346	20250318	132100	2525294700	55400	55200	55400	55200	361
347	20250318	132000	2505364900	55500	55200	55500	55200	25
348	20250318	131900	2503978300	55200	55300	55500	55200	43
349	20250318	131800	2501596400	55500	55300	55500	55200	391
350	20250318	131700	2479975400	55200	55300	55400	55200	27
351	20250318	131600	2478480500	55200	55100	55200	55100	5
352	20250318	131500	2478204700	55500	55200	55500	55100	250
353	20250318	131400	2464417300	55500	55400	55500	55100	869
354	20250318	131300	2416440200	55300	55400	55500	55300	48
355	20250318	131200	2413780300	55200	55300	55400	55200	225
356	20250318	131100	2401339600	55500	55600	55600	55300	34
357	20250318	131000	2399451000	55600	55350	55600	55350	56
358	20250318	130900	2396341750	55350	55300	55500	55300	50
359	20250318	130800	2393571600	55300	55400	55500	55300	165
360	20250318	130700	2384440100	55300	55300	55300	55300	189
361	20250318	130600	2373988400	55300	55400	55400	55300	41
362	20250318	130500	2371717200	55300	55300	55300	55300	12
363	20250318	130400	2371053600	55500	55400	55500	55300	172
364	20250318	130300	2361535300	55400	55400	55400	55400	1
365	20250318	130200	2361479900	55500	55300	55500	55300	6
366	20250318	130100	2361147100	55600	55400	55600	55300	184
367	20250318	130000	2350961900	55400	55300	55400	55300	67
368	20250318	125900	2347250700	55600	55400	55600	55300	12
369	20250318	125800	2346585000	55600	55300	55600	55300	279
370	20250318	125700	2331140700	55300	55200	55600	55200	490
371	20250318	125600	2304026000	55200	55200	55300	55200	57
372	20250318	125500	2300878400	55200	55200	55300	55200	40
373	20250318	125400	2298668400	55300	55200	55300	55200	188
374	20250318	125300	2288288400	55200	55200	55300	55200	10
375	20250318	125200	2287735700	55200	55200	55300	55200	26
376	20250318	125100	2286300300	55100	55200	55300	55100	143
377	20250318	125000	2278407400	55200	55200	55300	55200	31
378	20250318	124900	2276695700	55200	55300	55300	55200	378
379	20250318	124800	2255825700	55200	55200	55300	55200	163
380	20250318	124700	2246827100	55300	55300	55300	55200	104
381	20250318	124600	2241085000	55200	55300	55300	55200	41
382	20250318	124500	2238818700	55200	55200	55300	55200	26
383	20250318	124400	2237381400	55200	55200	55400	55200	147
384	20250318	124300	2229253300	55300	55200	55400	55200	2014
385	20250318	124200	2118051300	55300	55300	55300	55200	194
386	20250318	124100	2107324500	55300	55300	55400	55300	199
387	20250318	124000	2096319050	55300	55300	55350	55300	14
388	20250318	123900	2095544600	55400	55300	55400	55300	46
389	20250318	123800	2092998100	55300	55300	55400	55300	198
390	20250318	123700	2082042300	55400	55300	55400	55300	10
391	20250318	123600	2081488800	55300	55300	55400	55300	44
392	20250318	123500	2079053700	55300	55300	55400	55200	167
393	20250318	123400	2069824000	55300	55400	55400	55300	27
394	20250318	123300	2068330300	55300	55300	55400	55300	166
395	20250318	123200	2059147400	55300	55300	55300	55300	6
396	20250318	123100	2058815600	55300	55300	55400	55300	16
397	20250318	123000	2057930200	55300	55300	55400	55300	167
398	20250318	122900	2048693300	55300	55300	55300	55300	2
399	20250318	122800	2048582700	55300	55400	55400	55300	161
400	20250318	122700	2039677900	55400	55300	55400	55300	369
401	20250318	122600	2019267900	55400	55300	55400	55300	8
402	20250318	122500	2018825400	55400	55400	55400	55300	13
403	20250318	122400	2018106000	55400	55400	55500	55300	155
404	20250318	122300	2009516100	55400	55400	55400	55400	8
405	20250318	122200	2009072900	55500	55400	55500	55400	144
406	20250318	122100	2001094100	55500	55400	55500	55400	22
407	20250318	122000	1999874700	55500	55300	55500	55300	30
408	20250318	121900	1998210700	55400	55400	55500	55300	121
409	20250318	121800	1991506900	55400	55400	55600	55400	67
410	20250318	121700	1987790100	55600	55600	55600	55400	177
411	20250318	121600	1977980300	55600	55400	55600	55400	436
412	20250318	121500	1953818500	55500	55400	55500	55400	15
413	20250318	121400	1952986900	55500	55400	55500	55400	193
414	20250318	121300	1942288300	55400	55400	55500	55400	58
415	20250318	121200	1939074400	55500	55400	55500	55400	46
416	20250318	121100	1936522300	55500	55400	55600	55400	48
417	20250318	121000	1933855800	55400	55500	55500	55400	116
418	20250318	120900	1927429000	55600	55500	55600	55400	122
419	20250318	120800	1920658700	55500	55500	55600	55500	28
420	20250318	120700	1919102500	55500	55500	55600	55500	123
421	20250318	120600	1912274800	55500	55600	55600	55500	529
422	20250318	120500	1882913100	55500	55600	55600	55500	151
423	20250318	120400	1874529700	55500	55500	55600	55500	43
424	20250318	120300	1872142500	55500	55500	55500	55500	57
425	20250318	120200	1868979000	55500	55700	55700	55500	77
426	20250318	120100	1864695900	55600	55600	55600	55600	24
427	20250318	120000	1863361500	55600	55600	55600	55500	279
428	20250318	115900	1847870500	55600	55600	55700	55600	730
429	20250318	115800	1807278700	55700	55600	55700	55600	153
430	20250318	115700	1798766500	55600	55600	55700	55600	27
431	20250318	115600	1797263400	55600	55700	55700	55600	114
432	20250318	115500	1790913800	55700	55700	55700	55600	52
433	20250318	115400	1788020100	55600	55600	55800	55600	18
434	20250318	115300	1787017300	55700	55700	55800	55600	128
435	20250318	115200	1779897800	55700	55600	55700	55600	48
436	20250318	115100	1777225300	55700	55600	55700	55600	45
437	20250318	115000	1774719900	55600	55700	55700	55600	119
438	20250318	114900	1768102500	55600	55700	55700	55600	124
439	20250318	114800	1761198100	55700	55700	55700	55600	80
440	20250318	114700	1756742800	55700	55800	55800	55700	23
441	20250318	114600	1755460800	55700	55800	55800	55700	35
442	20250318	114500	1753508700	55700	55700	55700	55700	24
443	20250318	114400	1752171900	55800	55800	55800	55700	333
444	20250318	114300	1733612100	55800	55800	55800	55800	0
445	20250318	114200	1733612100	55800	55800	55800	55800	0
446	20250318	114100	1733612100	55800	55800	55800	55800	0
447	20250318	114000	1733612100	55800	55800	55800	55800	0
448	20250318	113900	1733612100	55800	55800	55800	55800	0
449	20250318	113800	1733612100	55800	55800	55800	55800	0
450	20250318	113700	1733612100	55800	55800	55800	55800	0
451	20250318	113600	1733612100	55800	55700	55800	55700	136
452	20250318	113500	1726034500	55700	55700	55700	55700	10
453	20250318	113400	1725477500	55800	55700	55800	55700	17
454	20250318	113300	1724529600	55700	55700	55800	55700	137
455	20250318	113200	1716895500	55800	55700	55800	55600	37
456	20250318	113100	1714834400	55700	55600	55700	55600	139
457	20250318	113000	1707105400	55700	55700	55800	55700	107
458	20250318	112900	1701142800	55700	55700	55700	55600	52
459	20250318	112800	1698246900	55700	55700	55700	55600	99
460	20250318	112700	1692733100	55600	55600	55800	55600	229
461	20250318	112600	1679976100	55700	55600	55700	55600	29
462	20250318	112500	1678362900	55600	55800	55800	55600	7
463	20250318	112400	1677972800	55700	55800	55800	55600	135
464	20250318	112300	1670451700	55700	55700	55800	55700	24
465	20250318	112200	1669114500	55700	55700	55800	55700	12
466	20250318	112100	1668445800	55800	55600	55900	55600	91
467	20250318	112000	1663370300	55700	55700	55700	55600	79
468	20250318	111900	1658972800	55600	55700	55700	55600	78
469	20250318	111800	1654628800	55700	55800	55800	55700	50
470	20250318	111700	1651840000	55800	55700	55800	55700	116
471	20250318	111600	1645378700	55700	55700	55800	55700	131
472	20250318	111500	1638080700	55700	55700	55900	55700	13
473	20250318	111400	1637355300	55800	55700	55800	55600	46
474	20250318	111300	1634791800	55700	55600	55800	55600	181
475	20250318	111200	1624716300	55700	55700	55800	55700	19
476	20250318	111100	1623657600	55800	55600	55800	55500	271
477	20250318	111000	1608561000	55600	55600	55700	55600	136
478	20250318	110900	1600998700	55600	55700	55700	55600	13
479	20250318	110800	1600274900	55600	55700	55800	55600	168
480	20250318	110700	1590920800	55700	55700	55700	55700	8
481	20250318	110600	1590475200	55700	55800	55900	55700	18
482	20250318	110500	1589471700	55800	55700	55900	55600	247
483	20250318	110400	1575709600	55700	55800	55900	55700	47
484	20250318	110300	1573087400	55700	55700	55800	55700	27
485	20250318	110200	1571582200	55700	55600	55800	55600	61
486	20250318	110100	1568182300	55600	55700	55800	55600	220
487	20250318	110000	1555938700	55700	55800	55800	55700	20
488	20250318	105900	1554824500	55800	55700	55900	55700	169
489	20250318	105800	1545405600	55700	55700	55800	55700	31
490	20250318	105700	1543678500	55700	55900	55900	55700	31
491	20250318	105600	1541949600	55800	55800	55900	55800	193
492	20250318	105500	1531176200	55900	55800	55900	55800	13
493	20250318	105400	1530450300	55800	55800	55900	55800	13
494	20250318	105300	1529724600	55800	55800	55900	55800	134
495	20250318	105200	1522246800	55900	55800	55900	55800	101
496	20250318	105100	1516607900	55800	55800	55900	55800	21
497	20250318	105000	1515435700	55800	55900	56000	55800	21
498	20250318	104900	1514262300	56000	55800	56000	55800	35
499	20250318	104800	1512305100	55900	55800	56000	55800	147
500	20250318	104700	1504100200	55800	55900	56000	55800	15
501	20250318	104600	1503262100	55800	55800	56000	55800	62
502	20250318	104500	1499797200	55800	55800	55900	55800	73
503	20250318	104400	1495717200	55900	55900	56000	55900	70
504	20250318	104300	1491803800	56000	55900	56000	55800	31
505	20250318	104200	1490069400	55800	55900	56000	55800	178
506	20250318	104100	1480119900	55900	55900	56000	55900	116
507	20250318	104000	1473635100	56000	55900	56000	55900	35
508	20250318	103900	1471675600	55900	55900	56000	55900	135
509	20250318	103800	1464128300	55900	55900	56000	55900	19
510	20250318	103700	1463065800	55900	56000	56000	55900	54
511	20250318	103600	1460042300	55900	56000	56000	55900	18
512	20250318	103500	1459035400	55900	55900	55900	55900	7
513	20250318	103400	1458644100	55900	56000	56000	55700	41
514	20250318	103300	1456349800	55600	55800	56100	55500	3161
515	20250318	103200	1280381000	55800	55900	55900	55800	7
516	20250318	103100	1279990100	55900	55800	56000	55800	244
517	20250318	103000	1266348700	55900	56000	56000	55800	962
518	20250318	102900	1212585400	55900	56000	56000	55900	14
519	20250318	102800	1211801900	55900	56000	56000	55900	31
520	20250318	102700	1210067900	56000	55900	56000	55900	189
521	20250318	102600	1199496500	56000	56000	56000	55900	24
522	20250318	102500	1198153600	55900	56000	56100	55900	29
523	20250318	102400	1196531100	56100	56000	56100	55900	319
524	20250318	102300	1178675500	55900	55900	56000	55900	16
525	20250318	102200	1177780300	56000	56000	56000	55900	32
526	20250318	102100	1175989400	55900	56000	56000	55900	172
527	20250318	102000	1166370200	55900	55900	56000	55900	150
528	20250318	101900	1157984400	55900	56000	56000	55900	25
529	20250318	101800	1156585100	55900	55800	56100	55800	294
530	20250318	101700	1140128500	55800	55800	55900	55800	34
531	20250318	101600	1138229900	55800	55900	55900	55800	30
532	20250318	101500	1136554400	55800	55900	55900	55800	145
533	20250318	101400	1128459200	55800	55800	55900	55800	15
534	20250318	101300	1127621700	55800	55900	56000	55800	107
535	20250318	101200	1121640000	55900	56000	56000	55900	45
536	20250318	101100	1119121000	56000	55800	56000	55800	55
537	20250318	101000	1116046600	55900	55900	56000	55800	199
538	20250318	100900	1104934000	55900	55900	56000	55900	32
539	20250318	100800	1103143300	56000	55900	56000	55800	80
540	20250318	100700	1098668700	55800	55900	56000	55800	78
541	20250318	100600	1094309600	55900	55900	56000	55900	17
542	20250318	100500	1093358500	55900	56000	56000	55900	184
543	20250318	100400	1083069300	55900	55900	56000	55900	29
544	20250318	100300	1081447700	56000	55900	56000	55900	64
545	20250318	100200	1077868200	56000	55900	56000	55900	71
546	20250318	100100	1073895200	56000	55900	56000	55900	143
547	20250318	100000	1065899800	56000	55900	56000	55900	22
548	20250318	095900	1064668800	55900	55800	56000	55800	41
549	20250318	095800	1062374900	55800	55900	55900	55800	127
550	20250318	095700	1055286700	55900	55900	55900	55800	38
551	20250318	095600	1053162600	55900	55900	56000	55800	494
552	20250318	095500	1025556300	56000	55900	56000	55900	66
553	20250318	095400	1021864200	55900	55900	56000	55800	54
554	20250318	095300	1018843700	55900	55800	55900	55800	146
555	20250318	095200	1010683300	55900	56000	56000	55800	89
556	20250318	095100	1005707000	55900	55900	56000	55900	67
557	20250318	095000	1001958600	55900	56100	56100	55900	102
558	20250318	094900	996249500	56100	56000	56100	55900	242
559	20250318	094800	982718100	56000	55900	56100	55900	226
560	20250318	094700	970071800	55900	56000	56000	55900	38
561	20250318	094600	967945500	56000	55900	56000	55800	66
562	20250318	094500	964254100	55900	56000	56000	55800	80
563	20250318	094400	959780900	56100	56000	56100	56000	780
564	20250318	094300	916099900	56000	55900	56000	55900	52
565	20250318	094200	913190800	56000	55900	56000	55700	355
566	20250318	094100	893341700	56000	55900	56000	55600	1302
567	20250318	094000	820786500	55800	56000	56000	55800	87
568	20250318	093900	815924700	56100	55800	56100	55700	2470
569	20250318	093800	678276400	55800	56000	56000	55800	53
570	20250318	093700	675313600	56000	56000	56000	55900	12
571	20250318	093600	674642000	55900	55800	56100	55800	708
572	20250318	093500	635045900	55800	55900	55900	55800	365
573	20250318	093400	614673900	55900	55900	56000	55900	326
574	20250318	093300	596447100	56000	55900	56000	55900	22
575	20250318	093200	595215400	56000	56100	56100	55900	74
576	20250318	093100	591071200	55900	55900	56100	55900	153
577	20250318	093000	582511400	55900	56050	56050	55900	647
578	20250318	092900	546280600	56050	56050	56050	56000	59
579	20250318	092800	542974500	56000	56000	56050	56000	51
580	20250318	092700	540118100	56000	56100	56100	56000	76
581	20250318	092600	535858800	56000	56100	56100	56000	178
582	20250318	092500	525873800	56100	56100	56100	56000	199
583	20250318	092400	514710300	56100	56100	56100	56000	24
584	20250318	092300	513364700	56100	56100	56100	56000	43
585	20250318	092200	510954100	56000	55900	56100	55900	5512
586	20250318	092100	201735900	56000	56000	56000	55900	72
587	20250318	092000	197705900	56000	55900	56000	55900	59
588	20250318	091900	194403400	55900	55900	55900	55800	43
589	20250318	091800	192002500	55900	55800	55900	55800	35
590	20250318	091700	190047100	55900	55900	56000	55800	161
591	20250318	091600	181046800	55900	56000	56000	55800	16
592	20250318	091500	180152400	56000	55900	56000	55900	53
593	20250318	091400	177184800	55900	55900	56000	55900	28
594	20250318	091300	175619100	56000	55900	56000	55900	35
595	20250318	091200	173662100	55900	55900	55900	55700	265
596	20250318	091100	158880600	55900	56000	56000	55800	82
597	20250318	091000	154297800	55900	55800	55900	55800	106
598	20250318	090900	148376700	55900	56000	56000	55900	21
599	20250318	090800	147202300	55900	56000	56100	55800	354
600	20250318	090700	127398400	55900	56100	56200	55900	378
601	20250318	090600	106204600	56000	56300	56300	56000	229
602	20250318	090500	93336400	56200	56100	56400	56100	190
603	20250318	090400	82648900	56400	56400	56400	56200	420
604	20250318	090300	58994900	56400	56400	56400	56300	153
605	20250318	090200	50368200	56500	56500	56500	56400	20
606	20250318	090100	49238600	56500	56500	56700	56400	352
607	20250318	090000	29328900	56300	56600	56600	56300	517