KissMeData/035420/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191700	240102653000	188900	188900	188900	188900	40041
3	20240322	191600	240102653000	188900	188900	188900	188900	0
4	20240322	191500	240102653000	188900	188900	188900	188900	0
5	20240322	191400	240102653000	188900	188900	188900	188900	0
6	20240322	191300	240102653000	188900	188900	188900	188900	0
7	20240322	191200	240102653000	188900	188900	188900	188900	0
8	20240322	191100	240102653000	188900	188900	188900	188900	0
9	20240322	191000	240102653000	188900	188900	188900	188900	0
10	20240322	190900	240102653000	188900	188900	188900	188900	0
11	20240322	190800	240102653000	188900	188900	188900	188900	0
12	20240322	190700	240102653000	188900	188900	188900	188900	0
13	20240322	190600	240102653000	188900	188900	188900	188900	0
14	20240322	190500	240102653000	188900	188900	188900	188900	0
15	20240322	190400	240102653000	188900	188900	188900	188900	0
16	20240322	190300	240102653000	188900	188900	188900	188900	0
17	20240322	190200	240102653000	188900	188900	188900	188900	0
18	20240322	190100	240102653000	188900	188900	188900	188900	0
19	20240322	190000	240102653000	188900	188900	188900	188900	0
20	20240322	185900	240102653000	188900	188900	188900	188900	0
21	20240322	185800	240102653000	188900	188900	188900	188900	0
22	20240322	185700	240102653000	188900	188900	188900	188900	0
23	20240322	185600	240102653000	188900	188900	188900	188900	0
24	20240322	185500	240102653000	188900	188900	188900	188900	0
25	20240322	185400	240102653000	188900	188900	188900	188900	0
26	20240322	185300	240102653000	188900	188900	188900	188900	0
27	20240322	185200	240102653000	188900	188900	188900	188900	0
28	20240322	185100	240102653000	188900	188900	188900	188900	0
29	20240322	185000	240102653000	188900	188900	188900	188900	0
30	20240322	184900	240102653000	188900	188900	188900	188900	0
31	20240322	184800	240102653000	188900	188900	188900	188900	0
32	20240322	184700	240102653000	188900	188900	188900	188900	40041
33	20240322	184600	240102653000	188900	188900	188900	188900	0
34	20240322	184500	240102653000	188900	188900	188900	188900	0
35	20240322	184400	240102653000	188900	188900	188900	188900	0
36	20240322	184300	240102653000	188900	188900	188900	188900	0
37	20240322	184200	240102653000	188900	188900	188900	188900	0
38	20240322	184100	240102653000	188900	188900	188900	188900	0
39	20240322	184000	240102653000	188900	188900	188900	188900	0
40	20240322	183900	240102653000	188900	188900	188900	188900	0
41	20240322	183800	240102653000	188900	188900	188900	188900	0
42	20240322	183700	240102653000	188900	188900	188900	188900	0
43	20240322	183600	240102653000	188900	188900	188900	188900	0
44	20240322	183500	240102653000	188900	188900	188900	188900	0
45	20240322	183400	240102653000	188900	188900	188900	188900	0
46	20240322	183300	240102653000	188900	188900	188900	188900	0
47	20240322	183200	240102653000	188900	188900	188900	188900	0
48	20240322	183100	240102653000	188900	188900	188900	188900	0
49	20240322	183000	240102653000	188900	188900	188900	188900	0
50	20240322	182900	240102653000	188900	188900	188900	188900	0
51	20240322	182800	240102653000	188900	188900	188900	188900	0
52	20240322	182700	240102653000	188900	188900	188900	188900	0
53	20240322	182600	240102653000	188900	188900	188900	188900	0
54	20240322	182500	240102653000	188900	188900	188900	188900	0
55	20240322	182400	240102653000	188900	188900	188900	188900	0
56	20240322	182300	240102653000	188900	188900	188900	188900	0
57	20240322	182200	240102653000	188900	188900	188900	188900	0
58	20240322	182100	240102653000	188900	188900	188900	188900	0
59	20240322	182000	240102653000	188900	188900	188900	188900	0
60	20240322	181900	240102653000	188900	188900	188900	188900	0
61	20240322	181800	240102653000	188900	188900	188900	188900	0
62	20240322	181700	240102653000	188900	188900	188900	188900	40041
63	20240322	181600	240102653000	188900	188900	188900	188900	0
64	20240322	181500	240102653000	188900	188900	188900	188900	0
65	20240322	181400	240102653000	188900	188900	188900	188900	0
66	20240322	181300	240102653000	188900	188900	188900	188900	0
67	20240322	181200	240102653000	188900	188900	188900	188900	0
68	20240322	181100	240102653000	188900	188900	188900	188900	0
69	20240322	181000	240102653000	188900	188900	188900	188900	0
70	20240322	180900	240102653000	188900	188900	188900	188900	0
71	20240322	180800	240102653000	188900	188900	188900	188900	0
72	20240322	180700	240102653000	188900	188900	188900	188900	0
73	20240322	180600	240102653000	188900	188900	188900	188900	0
74	20240322	180500	240102653000	188900	188900	188900	188900	0
75	20240322	180400	240102653000	188900	188900	188900	188900	0
76	20240322	180300	240102653000	188900	188900	188900	188900	0
77	20240322	180200	240102653000	188900	188900	188900	188900	0
78	20240322	180100	240102653000	188900	188900	188900	188900	0
79	20240322	180000	240102653000	188900	188900	188900	188900	0
80	20240322	175900	240102653000	188900	188900	188900	188900	0
81	20240322	175800	240102653000	188900	188900	188900	188900	0
82	20240322	175700	240102653000	188900	188900	188900	188900	0
83	20240322	175600	240102653000	188900	188900	188900	188900	0
84	20240322	175500	240102653000	188900	188900	188900	188900	0
85	20240322	175400	240102653000	188900	188900	188900	188900	0
86	20240322	175300	240102653000	188900	188900	188900	188900	0
87	20240322	175200	240102653000	188900	188900	188900	188900	0
88	20240322	175100	240102653000	188900	188900	188900	188900	0
89	20240322	175000	240102653000	188900	188900	188900	188900	0
90	20240322	174900	240102653000	188900	188900	188900	188900	0
91	20240322	174800	240102653000	188900	188900	188900	188900	0
92	20240322	174700	240102653000	188900	188900	188900	188900	40041
93	20240322	174600	240102653000	188900	188900	188900	188900	0
94	20240322	174500	240102653000	188900	188900	188900	188900	0
95	20240322	174400	240102653000	188900	188900	188900	188900	0
96	20240322	174300	240102653000	188900	188900	188900	188900	0
97	20240322	174200	240102653000	188900	188900	188900	188900	0
98	20240322	174100	240102653000	188900	188900	188900	188900	0
99	20240322	174000	240102653000	188900	188900	188900	188900	0
100	20240322	173900	240102653000	188900	188900	188900	188900	0
101	20240322	173800	240102653000	188900	188900	188900	188900	0
102	20240322	173700	240102653000	188900	188900	188900	188900	0
103	20240322	173600	240102653000	188900	188900	188900	188900	0
104	20240322	173500	240102653000	188900	188900	188900	188900	0
105	20240322	173400	240102653000	188900	188900	188900	188900	0
106	20240322	173300	240102653000	188900	188900	188900	188900	0
107	20240322	173200	240102653000	188900	188900	188900	188900	0
108	20240322	173100	240102653000	188900	188900	188900	188900	0
109	20240322	173000	240102653000	188900	188900	188900	188900	0
110	20240322	172900	240102653000	188900	188900	188900	188900	0
111	20240322	172800	240102653000	188900	188900	188900	188900	0
112	20240322	172700	240102653000	188900	188900	188900	188900	0
113	20240322	172600	240102653000	188900	188900	188900	188900	0
114	20240322	172500	240102653000	188900	188900	188900	188900	0
115	20240322	172400	240102653000	188900	188900	188900	188900	0
116	20240322	172300	240102653000	188900	188900	188900	188900	0
117	20240322	172200	240102653000	188900	188900	188900	188900	0
118	20240322	172100	240102653000	188900	188900	188900	188900	0
119	20240322	172000	240102653000	188900	188900	188900	188900	0
120	20240322	171900	240102653000	188900	188900	188900	188900	0
121	20240322	171800	240102653000	188900	188900	188900	188900	0
122	20240322	171700	240102653000	188900	188900	188900	188900	40041
123	20240322	171600	240102653000	188900	188900	188900	188900	0
124	20240322	171500	240102653000	188900	188900	188900	188900	0
125	20240322	171400	240102653000	188900	188900	188900	188900	0
126	20240322	171300	240102653000	188900	188900	188900	188900	0
127	20240322	171200	240102653000	188900	188900	188900	188900	0
128	20240322	171100	240102653000	188900	188900	188900	188900	0
129	20240322	171000	240102653000	188900	188900	188900	188900	0
130	20240322	170900	240102653000	188900	188900	188900	188900	0
131	20240322	170800	240102653000	188900	188900	188900	188900	0
132	20240322	170700	240102653000	188900	188900	188900	188900	0
133	20240322	170600	240102653000	188900	188900	188900	188900	0
134	20240322	170500	240102653000	188900	188900	188900	188900	0
135	20240322	170400	240102653000	188900	188900	188900	188900	0
136	20240322	170300	240102653000	188900	188900	188900	188900	0
137	20240322	170200	240102653000	188900	188900	188900	188900	0
138	20240322	170100	240102653000	188900	188900	188900	188900	0
139	20240322	170000	240102653000	188900	188900	188900	188900	0
140	20240322	165900	240102653000	188900	188900	188900	188900	0
141	20240322	165800	240102653000	188900	188900	188900	188900	0
142	20240322	165700	240102653000	188900	188900	188900	188900	0
143	20240322	165600	240102653000	188900	188900	188900	188900	0
144	20240322	165500	240102653000	188900	188900	188900	188900	0
145	20240322	165400	240102653000	188900	188900	188900	188900	0
146	20240322	165300	240102653000	188900	188900	188900	188900	0
147	20240322	165200	240102653000	188900	188900	188900	188900	0
148	20240322	165100	240102653000	188900	188900	188900	188900	0
149	20240322	165000	240102653000	188900	188900	188900	188900	0
150	20240322	164900	240102653000	188900	188900	188900	188900	0
151	20240322	164800	240102653000	188900	188900	188900	188900	0
152	20240322	164700	240102653000	188900	188900	188900	188900	40041
153	20240322	164600	240102653000	188900	188900	188900	188900	0
154	20240322	164500	240102653000	188900	188900	188900	188900	0
155	20240322	164400	240102653000	188900	188900	188900	188900	0
156	20240322	164300	240102653000	188900	188900	188900	188900	0
157	20240322	164200	240102653000	188900	188900	188900	188900	0
158	20240322	164100	240102653000	188900	188900	188900	188900	0
159	20240322	164000	240102653000	188900	188900	188900	188900	0
160	20240322	163900	240102653000	188900	188900	188900	188900	0
161	20240322	163800	240102653000	188900	188900	188900	188900	0
162	20240322	163700	240102653000	188900	188900	188900	188900	0
163	20240322	163600	240102653000	188900	188900	188900	188900	0
164	20240322	163500	240102653000	188900	188900	188900	188900	0
165	20240322	163400	240102653000	188900	188900	188900	188900	0
166	20240322	163300	240102653000	188900	188900	188900	188900	0
167	20240322	163200	240102653000	188900	188900	188900	188900	0
168	20240322	163100	240102653000	188900	188900	188900	188900	0
169	20240322	163000	240102653000	188900	188900	188900	188900	0
170	20240322	162900	240102653000	188900	188900	188900	188900	0
171	20240322	162800	240102653000	188900	188900	188900	188900	0
172	20240322	162700	240102653000	188900	188900	188900	188900	0
173	20240322	162600	240102653000	188900	188900	188900	188900	0
174	20240322	162500	240102653000	188900	188900	188900	188900	0
175	20240322	162400	240102653000	188900	188900	188900	188900	0
176	20240322	162300	240102653000	188900	188900	188900	188900	0
177	20240322	162200	240102653000	188900	188900	188900	188900	0
178	20240322	162100	240102653000	188900	188900	188900	188900	0
179	20240322	162000	240102653000	188900	188900	188900	188900	0
180	20240322	161900	240102653000	188900	188900	188900	188900	0
181	20240322	161800	240102653000	188900	188900	188900	188900	0
182	20240322	161700	240102653000	188900	188900	188900	188900	40041
183	20240322	161600	240102653000	188900	188900	188900	188900	0
184	20240322	161500	240102653000	188900	188900	188900	188900	0
185	20240322	161400	240102653000	188900	188900	188900	188900	0
186	20240322	161300	240102653000	188900	188900	188900	188900	0
187	20240322	161200	240102653000	188900	188900	188900	188900	0
188	20240322	161100	240102653000	188900	188900	188900	188900	0
189	20240322	161000	240102653000	188900	188900	188900	188900	0
190	20240322	160900	240102653000	188900	188900	188900	188900	0
191	20240322	160800	240102653000	188900	188900	188900	188900	0
192	20240322	160700	240102653000	188900	188900	188900	188900	0
193	20240322	160600	240102653000	188900	188900	188900	188900	0
194	20240322	160500	240102653000	188900	188900	188900	188900	0
195	20240322	160400	240102653000	188900	188900	188900	188900	0
196	20240322	160300	240102653000	188900	188900	188900	188900	0
197	20240322	160200	240102653000	188900	188900	188900	188900	0
198	20240322	160100	240102653000	188900	188900	188900	188900	0
199	20240322	160000	240102653000	188900	188900	188900	188900	0
200	20240322	155900	240102653000	188900	188900	188900	188900	0
201	20240322	155800	240102653000	188900	188900	188900	188900	0
202	20240322	155700	240102653000	188900	188900	188900	188900	0
203	20240322	155600	240102653000	188900	188900	188900	188900	0
204	20240322	155500	240102653000	188900	188900	188900	188900	0
205	20240322	155400	240102653000	188900	188900	188900	188900	0
206	20240322	155300	240102653000	188900	188900	188900	188900	0
207	20240322	155200	240102653000	188900	188900	188900	188900	0
208	20240322	155100	240102653000	188900	188900	188900	188900	0
209	20240322	155000	240102653000	188900	188900	188900	188900	0
210	20240322	154900	240102653000	188900	188900	188900	188900	0
211	20240322	154800	240102653000	188900	188900	188900	188900	0
212	20240322	154700	240102653000	188900	188900	188900	188900	40041
213	20240322	154600	240102653000	188900	188900	188900	188900	0
214	20240322	154500	240102653000	188900	188900	188900	188900	0
215	20240322	154400	240102653000	188900	188900	188900	188900	0
216	20240322	154300	240102653000	188900	188900	188900	188900	0
217	20240322	154200	240102653000	188900	188900	188900	188900	0
218	20240322	154100	240102653000	188900	188900	188900	188900	0
219	20240322	154000	240102653000	188900	188900	188900	188900	0
220	20240322	153900	240102653000	188900	188900	188900	188900	0
221	20240322	153800	240102653000	188900	188900	188900	188900	0
222	20240322	153700	240102653000	188900	188900	188900	188900	0
223	20240322	153600	240102653000	188900	188900	188900	188900	0
224	20240322	153500	240102653000	188900	188900	188900	188900	0
225	20240322	153400	240102653000	188900	188900	188900	188900	0
226	20240322	153300	240102653000	188900	188900	188900	188900	0
227	20240322	153200	240102653000	188900	188900	188900	188900	0
228	20240322	153100	240102653000	188900	188900	188900	188900	0
229	20240322	153000	240102653000	188900	188900	188900	188900	40041
230	20240322	152900	232538908100	188700	188700	188700	188700	0
231	20240322	152800	232538908100	188700	188700	188700	188700	0
232	20240322	152700	232538908100	188700	188700	188700	188700	0
233	20240322	152600	232538908100	188700	188700	188700	188700	0
234	20240322	152500	232538908100	188700	188700	188700	188700	0
235	20240322	152400	232538908100	188700	188700	188700	188700	0
236	20240322	152300	232538908100	188700	188700	188700	188700	0
237	20240322	152200	232538908100	188700	188700	188700	188700	0
238	20240322	152100	232538908100	188700	188700	188700	188700	0
239	20240322	152000	232538908100	188700	188700	188700	188700	0
240	20240322	151900	232538908100	188700	188600	188800	188600	2037
241	20240322	151800	232154519700	188700	188500	188700	188500	2390
242	20240322	151700	231703726400	188500	188500	188600	188400	2607
243	20240322	151600	231212304200	188400	188500	188500	188400	2945
244	20240322	151500	230657254500	188500	188400	188500	188300	1907
245	20240322	151400	230297922800	188300	188400	188500	188300	1185
246	20240322	151300	230074677600	188400	188400	188500	188300	1078
247	20240322	151200	229871593300	188300	188400	188400	188300	2852
248	20240322	151100	229334354000	188300	188400	188400	188300	1532
249	20240322	151000	229045777400	188300	188300	188400	188300	703
250	20240322	150900	228913377200	188300	188300	188400	188300	1105
251	20240322	150800	228705274700	188300	188400	188400	188300	1708
252	20240322	150700	228383603700	188400	188300	188400	188200	827
253	20240322	150600	228227855600	188300	188300	188400	188200	1039
254	20240322	150500	228032232400	188200	188300	188400	188200	3152
255	20240322	150400	227438775200	188300	188300	188400	188300	712
256	20240322	150300	227304675700	188300	188400	188400	188300	896
257	20240322	150200	227135931300	188400	188300	188400	188200	880
258	20240322	150100	226970199800	188300	188200	188300	188100	2079
259	20240322	150000	226578944900	188300	188100	188400	188100	2436
260	20240322	145900	226120342900	188100	188100	188200	188100	1039
261	20240322	145800	225924854900	188200	188200	188300	188100	4565
262	20240322	145700	225065765600	188200	188200	188300	188200	1648
263	20240322	145600	224755560500	188200	188300	188400	188200	2356
264	20240322	145500	224312006400	188300	188300	188400	188300	1847
265	20240322	145400	223964173500	188300	188400	188500	188300	3624
266	20240322	145300	223281485800	188400	188400	188500	188400	1696
267	20240322	145200	222961875900	188500	188400	188500	188400	1204
268	20240322	145100	222734966600	188400	188500	188500	188400	1054
269	20240322	145000	222536351400	188500	188400	188500	188300	2179
270	20240322	144900	222125780600	188400	188300	188500	188300	984
271	20240322	144800	221940412700	188300	188300	188500	188300	1314
272	20240322	144700	221692889000	188400	188400	188400	188300	1182
273	20240322	144600	221470250800	188400	188400	188500	188300	1192
274	20240322	144500	221245747500	188400	188300	188400	188200	966
275	20240322	144400	221063827000	188200	188300	188400	188200	2917
276	20240322	144300	220514610900	188400	188300	188400	188300	1714
277	20240322	144200	220191793100	188300	188500	188500	188300	5927
278	20240322	144100	219075286100	188500	188400	188500	188400	1980
279	20240322	144000	218702144400	188400	188500	188500	188400	1441
280	20240322	143900	218430541500	188500	188500	188600	188400	2444
281	20240322	143800	217969826000	188600	188600	188600	188500	2766
282	20240322	143700	217448217700	188600	188600	188700	188500	1376
283	20240322	143600	217188789300	188600	188600	188700	188500	1185
284	20240322	143500	216965355500	188600	188700	188800	188500	1402
285	20240322	143400	216700894300	188700	188500	188700	188500	1258
286	20240322	143300	216463613200	188500	188600	188600	188500	775
287	20240322	143200	216317477500	188500	188700	188700	188500	1960
288	20240322	143100	215947914700	188700	188700	188700	188600	1047
289	20240322	143000	215750405500	188600	188600	188700	188600	1083
290	20240322	142900	215546104900	188700	188700	188800	188600	1143
291	20240322	142800	215330429800	188700	188700	188800	188600	765
292	20240322	142700	215186088200	188600	188600	188700	188600	727
293	20240322	142600	215048935000	188600	188600	188700	188600	791
294	20240322	142500	214899695000	188600	188600	188700	188500	1071
295	20240322	142400	214697670600	188600	188500	188700	188500	881
296	20240322	142300	214531525800	188600	188600	188700	188500	1048
297	20240322	142200	214333896400	188600	188600	188700	188500	859
298	20240322	142100	214171891800	188700	188700	188800	188600	1290
299	20240322	142000	213928507000	188600	188600	188700	188500	1038
300	20240322	141900	213732693700	188500	188600	188700	188500	426
301	20240322	141800	213652357800	188500	188700	188700	188500	638
302	20240322	141700	213532018800	188600	188600	188700	188500	954
303	20240322	141600	213352073000	188600	188500	188600	188500	694
304	20240322	141500	213221221200	188600	188500	188700	188500	806
305	20240322	141400	213069185600	188600	188700	188700	188500	2382
306	20240322	141300	212619991600	188600	188600	188700	188600	563
307	20240322	141200	212513786200	188600	188700	188800	188600	541
308	20240322	141100	212411699300	188700	188700	188700	188600	713
309	20240322	141000	212277182500	188600	188600	188800	188600	1333
310	20240322	140900	212025653000	188700	188500	188700	188500	1344
311	20240322	140800	211772142100	188500	188600	188600	188500	717
312	20240322	140700	211636963200	188500	188400	188600	188400	616
313	20240322	140600	211520815500	188500	188400	188600	188400	861
314	20240322	140500	211358500300	188500	188500	188500	188400	575
315	20240322	140400	211250127500	188500	188500	188500	188400	783
316	20240322	140300	211102569200	188400	188400	188500	188400	1535
317	20240322	140200	210813313900	188400	188400	188500	188300	869
318	20240322	140100	210649580200	188400	188500	188600	188300	2756
319	20240322	140000	210130224200	188500	188500	188600	188400	2097
320	20240322	135900	209734940600	188500	188500	188600	188500	608
321	20240322	135800	209620296800	188500	188500	188700	188500	750
322	20240322	135700	209478854700	188600	188500	188600	188500	1023
323	20240322	135600	209285959900	188600	188600	188700	188500	1297
324	20240322	135500	209041368100	188600	188700	188700	188600	688
325	20240322	135400	208911570900	188700	188600	188700	188500	748
326	20240322	135300	208770484500	188600	188600	188700	188500	821
327	20240322	135200	208615643400	188700	188500	188700	188500	776
328	20240322	135100	208469306400	188600	188600	188600	188500	917
329	20240322	135000	208296379100	188700	188500	188700	188500	614
330	20240322	134900	208180578200	188500	188500	188600	188400	1187
331	20240322	134800	207956841200	188500	188500	188600	188500	1202
332	20240322	134700	207730240700	188500	188400	188500	188400	868
333	20240322	134600	207566639600	188500	188400	188500	188300	1254
334	20240322	134500	207330347800	188400	188300	188400	188300	3390
335	20240322	134400	206691752100	188300	188400	188500	188300	2038
336	20240322	134300	206307801800	188400	188500	188600	188400	4377
337	20240322	134200	205482789200	188500	188700	188700	188500	979
338	20240322	134100	205298151200	188600	188800	188800	188600	6590
339	20240322	134000	204054914000	188700	188800	188900	188700	2765
340	20240322	133900	203532902500	188900	188800	188900	188800	889
341	20240322	133800	203365006600	188800	188800	188900	188800	791
342	20240322	133700	203215610700	188900	188800	188900	188800	549
343	20240322	133600	203111932000	188800	188900	189000	188800	1993
344	20240322	133500	202735457800	189000	188900	189000	188900	1239
345	20240322	133400	202501313700	188900	188900	189000	188900	1171
346	20240322	133300	202280043900	188900	188900	189000	188900	738
347	20240322	133200	202140591200	189000	188900	189000	188900	872
348	20240322	133100	201975841100	188900	188900	189000	188800	1008
349	20240322	133000	201785380600	188900	188900	189000	188800	1865
350	20240322	132900	201433080300	188900	188800	188900	188800	1428
351	20240322	132800	201163383500	188800	188800	188900	188800	1270
352	20240322	132700	200923549700	188800	188800	188900	188800	1390
353	20240322	132600	200661038600	188800	189000	189000	188800	2457
354	20240322	132500	200196963400	188900	189000	189000	188900	1111
355	20240322	132400	199987048800	188900	189000	189000	188900	1322
356	20240322	132300	199737288000	188900	189100	189100	188900	1715
357	20240322	132200	199413166100	189100	189200	189200	189000	3102
358	20240322	132100	198826807700	189200	189200	189300	189100	986
359	20240322	132000	198640292000	189200	189200	189200	189100	939
360	20240322	131900	198462692000	189200	189000	189200	189000	1142
361	20240322	131800	198246703300	189100	189100	189100	189000	2257
362	20240322	131700	197819995300	189000	189000	189100	189000	712
363	20240322	131600	197685396600	189000	189100	189100	189000	796
364	20240322	131500	197534925500	189100	189200	189200	189000	3163
365	20240322	131400	196936930800	189200	189100	189200	189100	1814
366	20240322	131300	196593872300	189100	189100	189200	189100	1112
367	20240322	131200	196383538700	189100	189300	189300	189100	2026
368	20240322	131100	196000200000	189300	189400	189400	189200	2700
369	20240322	131000	195489146100	189300	189400	189400	189300	1267
370	20240322	130900	195249237200	189400	189500	189500	189300	1647
371	20240322	130800	194937321200	189400	189400	189600	189400	1310
372	20240322	130700	194689100500	189400	189600	189600	189400	647
373	20240322	130600	194566508300	189500	189500	189600	189400	1003
374	20240322	130500	194376460900	189500	189500	189500	189400	322
375	20240322	130400	194315452300	189400	189600	189600	189400	1098
376	20240322	130300	194107373900	189500	189500	189600	189500	460
377	20240322	130200	194020179400	189500	189600	189600	189500	829
378	20240322	130100	193863045500	189500	189700	189700	189500	1126
379	20240322	130000	193649627600	189700	189500	189700	189500	908
380	20240322	125900	193477465000	189600	189500	189600	189500	949
381	20240322	125800	193297578200	189600	189400	189600	189400	731
382	20240322	125700	193159054600	189500	189400	189500	189400	621
383	20240322	125600	193041418100	189400	189400	189500	189400	1472
384	20240322	125500	192762521900	189500	189600	189600	189400	531
385	20240322	125400	192661887400	189500	189600	189600	189400	805
386	20240322	125300	192509318600	189500	189400	189600	189400	908
387	20240322	125200	192337262600	189500	189400	189500	189400	1155
388	20240322	125100	192118437700	189400	189600	189600	189400	924
389	20240322	125000	191943365600	189600	189600	189600	189500	647
390	20240322	124900	191820733500	189500	189600	189600	189500	1499
391	20240322	124800	191536605800	189600	189600	189600	189500	903
392	20240322	124700	191365452600	189500	189700	189700	189500	1108
393	20240322	124600	191155321800	189700	189600	189700	189500	803
394	20240322	124500	191003069700	189500	189700	189700	189500	1683
395	20240322	124400	190683966700	189700	189700	189700	189600	348
396	20240322	124300	190617969800	189600	189800	189800	189600	702
397	20240322	124200	190484836700	189700	189700	189800	189700	771
398	20240322	124100	190338548000	189800	189700	189800	189600	800
399	20240322	124000	190186774800	189800	189700	189800	189600	1015
400	20240322	123900	189994208100	189700	189800	189800	189700	464
401	20240322	123800	189906158400	189800	189800	189800	189700	684
402	20240322	123700	189776387300	189800	189700	189800	189600	1661
403	20240322	123600	189461313700	189700	189700	189700	189600	772
404	20240322	123500	189314908600	189600	189700	189700	189600	589
405	20240322	123400	189203192300	189600	189700	189800	189600	926
406	20240322	123300	189027557900	189700	189600	189700	189600	1440
407	20240322	123200	188754432200	189700	189700	189700	189600	613
408	20240322	123100	188638181300	189700	189700	189700	189600	1024
409	20240322	123000	188443958800	189600	189800	189900	189600	5773
410	20240322	122900	187348465500	189900	189900	189900	189800	760
411	20240322	122800	187204195400	189900	189900	189900	189800	968
412	20240322	122700	187020391200	189800	189900	189900	189800	804
413	20240322	122600	186867729900	189800	189900	189900	189800	688
414	20240322	122500	186737124900	189800	189700	189900	189700	1971
415	20240322	122400	186363042000	189700	189800	189800	189700	761
416	20240322	122300	186218665000	189700	189800	189800	189700	813
417	20240322	122200	186064408400	189700	189800	189800	189700	906
418	20240322	122100	185892491700	189700	189700	189800	189700	644
419	20240322	122000	185770287600	189700	189900	189900	189700	542
420	20240322	121900	185667423900	189900	189900	190000	189800	1355
421	20240322	121800	185410130000	189900	189800	190000	189800	1797
422	20240322	121700	185068869700	189900	189700	189900	189600	3936
423	20240322	121600	184321797100	189800	189700	189800	189700	567
424	20240322	121500	184214212600	189800	189800	189800	189700	1150
425	20240322	121400	183995998000	189700	189800	189800	189700	771
426	20240322	121300	183849700400	189800	189800	189800	189700	489
427	20240322	121200	183756906000	189700	189700	189800	189700	746
428	20240322	121100	183615356200	189800	189800	189800	189700	752
429	20240322	121000	183472662600	189800	189700	189800	189700	619
430	20240322	120900	183355216000	189700	189700	189800	189700	418
431	20240322	120800	183275896700	189800	189800	189800	189700	898
432	20240322	120700	183105506900	189700	189800	189800	189700	711
433	20240322	120600	182970581100	189700	189700	189800	189700	575
434	20240322	120500	182861456100	189700	189700	189800	189600	1016
435	20240322	120400	182668720800	189700	189800	189800	189600	1458
436	20240322	120300	182392152100	189800	189700	189800	189700	1363
437	20240322	120200	182133566900	189700	189700	189800	189700	786
438	20240322	120100	181984413600	189800	189600	189800	189600	760
439	20240322	120000	181840219100	189600	189700	189700	189600	735
440	20240322	115900	181700803200	189700	189700	189800	189600	1115
441	20240322	115800	181489319800	189800	189800	189800	189700	742
442	20240322	115700	181348537200	189700	189700	189800	189700	833
443	20240322	115600	181190444500	189800	189600	189800	189600	1836
444	20240322	115500	180842111300	189600	189500	189800	189500	1296
445	20240322	115400	180596263500	189600	189700	189700	189500	700
446	20240322	115300	180463535200	189700	189700	189900	189500	6148
447	20240322	115200	179296696000	189700	189500	189700	189500	1130
448	20240322	115100	179082451400	189500	189500	189600	189400	1777
449	20240322	115000	178745728800	189500	189400	189500	189400	703
450	20240322	114900	178612558500	189400	189500	189600	189400	769
451	20240322	114800	178466834800	189500	189500	189500	189400	1220
452	20240322	114700	178235699000	189500	189300	189500	189200	1352
453	20240322	114600	177979699500	189300	189300	189400	189200	552
454	20240322	114500	177875189700	189300	189300	189400	189200	736
455	20240322	114400	177735883200	189300	189300	189400	189100	632
456	20240322	114300	177616295400	189300	189200	189400	189100	2204
457	20240322	114200	177199247900	189200	189300	189300	189200	816
458	20240322	114100	177044838400	189200	189400	189500	189200	1045
459	20240322	114000	176846954600	189300	189200	189400	189200	822
460	20240322	113900	176691389500	189200	189200	189300	189200	1017
461	20240322	113800	176498934400	189300	189300	189400	189200	1553
462	20240322	113700	176204996700	189200	189300	189400	189200	1350
463	20240322	113600	175949466700	189300	189400	189500	189300	1033
464	20240322	113500	175753812400	189400	189400	189500	189400	951
465	20240322	113400	175573669600	189500	189400	189500	189400	580
466	20240322	113300	175463789600	189500	189400	189500	189400	642
467	20240322	113200	175342182300	189500	189400	189500	189400	935
468	20240322	113100	175165044300	189500	189500	189500	189400	1751
469	20240322	113000	174833275500	189500	189600	189700	189500	3696
470	20240322	112900	174132674900	189600	189600	189700	189600	773
471	20240322	112800	173986070800	189700	189800	189800	189600	2264
472	20240322	112700	173556704600	189800	189700	189800	189700	1198
473	20240322	112600	173329423100	189800	189800	189800	189700	1295
474	20240322	112500	173083688000	189800	189800	189800	189700	906
475	20240322	112400	172911795600	189800	189800	189800	189700	1020
476	20240322	112300	172718283300	189800	189800	189900	189700	2470
477	20240322	112200	172249493300	189800	189800	189900	189700	727
478	20240322	112100	172111541800	189800	189800	189900	189800	1388
479	20240322	112000	171848059100	189900	189800	189900	189800	864
480	20240322	111900	171684009600	189800	189700	189900	189700	987
481	20240322	111800	171496660800	189700	189800	189800	189700	1192
482	20240322	111700	171270455900	189800	189800	189800	189700	765
483	20240322	111600	171125295100	189800	189700	189800	189700	1012
484	20240322	111500	170933261100	189700	189900	190000	189700	2896
485	20240322	111400	170383292600	189900	189900	190000	189900	1017
486	20240322	111300	170190116300	190000	189800	190000	189800	1521
487	20240322	111200	169901238600	189900	189900	189900	189800	2395
488	20240322	111100	169446454800	189900	189800	189900	189800	843
489	20240322	111000	169286403900	189800	189900	189900	189800	1119
490	20240322	110900	169073984000	189900	189800	189900	189700	2310
491	20240322	110800	168635566000	189800	189800	189900	189700	1636
492	20240322	110700	168325111000	189800	189800	189900	189700	2826
493	20240322	110600	167788712200	189800	189600	189800	189500	3378
494	20240322	110500	167148089300	189500	189500	189600	189500	584
495	20240322	110400	167037395400	189400	189300	189500	189300	1513
496	20240322	110300	166750808700	189400	189400	189400	189300	731
497	20240322	110200	166612388500	189300	189300	189400	189300	738
498	20240322	110100	166472659900	189400	189500	189600	189300	2147
499	20240322	110000	166065835400	189400	189300	189500	189300	4606
500	20240322	105900	165193189600	189300	189400	189500	189300	1083
501	20240322	105800	164988074000	189400	189400	189500	189300	1210
502	20240322	105700	164758926800	189500	189400	189500	189300	1329
503	20240322	105600	164507203300	189300	189300	189400	189300	1308
504	20240322	105500	164259515100	189400	189400	189500	189300	2315
505	20240322	105400	163821073400	189300	189300	189400	189200	2727
506	20240322	105300	163304746400	189300	189200	189300	189100	2447
507	20240322	105200	162841770300	189100	188900	189100	188800	2484
508	20240322	105100	162372499200	188800	189000	189000	188800	1236
509	20240322	105000	162139061300	188800	189000	189000	188700	7565
510	20240322	104900	160710535100	189000	189100	189100	188900	4785
511	20240322	104800	159806181100	189100	189100	189100	189000	1758
512	20240322	104700	159473839500	189000	189100	189300	189000	3804
513	20240322	104600	158754477000	189200	189200	189200	189100	1538
514	20240322	104500	158463536700	189200	189200	189300	189100	968
515	20240322	104400	158280393000	189300	189300	189300	189200	2423
516	20240322	104300	157821798000	189200	189200	189300	189100	687
517	20240322	104200	157691802500	189200	189200	189400	189100	1581
518	20240322	104100	157392637100	189400	189300	189400	189200	1286
519	20240322	104000	157149173800	189300	189500	189500	189300	1149
520	20240322	103900	156931566300	189500	189400	189500	189300	1234
521	20240322	103800	156697827900	189400	189300	189400	189300	1032
522	20240322	103700	156502426500	189300	189300	189400	189200	1084
523	20240322	103600	156297223000	189400	189600	189700	189300	2374
524	20240322	103500	155847303900	189700	189800	189900	189600	2279
525	20240322	103400	155414816900	189800	189800	189900	189800	680
526	20240322	103300	155285716300	189800	189500	189800	189500	2117
527	20240322	103200	154884157300	189600	189600	189600	189500	810
528	20240322	103100	154730630800	189500	189200	189600	189100	3097
529	20240322	103000	154144294700	189200	189000	189200	189000	2647
530	20240322	102900	153643743500	189100	189100	189100	189000	2445
531	20240322	102800	153181514700	189100	189100	189200	189000	4809
532	20240322	102700	152272142800	189100	189300	189400	189100	4528
533	20240322	102600	151415500300	189300	189300	189400	189300	1258
534	20240322	102500	151177292500	189300	189400	189500	189200	2245
535	20240322	102400	150752236800	189500	189400	189500	189300	1510
536	20240322	102300	150466275800	189400	189500	189500	189300	3236
537	20240322	102200	149853342300	189500	189200	189500	189200	3054
538	20240322	102100	149275237100	189200	189400	189400	189100	3424
539	20240322	102000	148627383100	189300	189500	189500	189300	3355
540	20240322	101900	147992052900	189500	189900	189900	189500	7546
541	20240322	101800	146560825500	189900	189800	189900	189800	2053
542	20240322	101700	146170995000	189900	190100	190200	189800	5759
543	20240322	101600	145076951700	190100	190100	190200	190000	4106
544	20240322	101500	144296435800	190200	190300	190300	190100	3028
545	20240322	101400	143720464600	190200	190200	190300	190200	2153
546	20240322	101300	143310778500	190200	190100	190300	190000	3767
547	20240322	101200	142594567900	190100	190400	190400	190000	6150
548	20240322	101100	141424748100	190400	190300	190400	190200	9579
549	20240322	101000	139601751800	190300	190100	190300	190100	7027
550	20240322	100900	138265035200	190200	190200	190200	190100	3878
551	20240322	100800	137527523700	190200	190200	190300	190100	9455
552	20240322	100700	135729153400	190200	189800	190200	189800	19177
553	20240322	100600	132085713900	189900	189700	189900	189700	2170
554	20240322	100500	131673802000	189800	189800	189800	189700	1065
555	20240322	100400	131471713700	189800	189800	189900	189700	2646
556	20240322	100300	130969464300	189800	189800	189900	189600	3610
557	20240322	100200	130284445400	189800	189900	190000	189700	4766
558	20240322	100100	129379644200	189900	189900	190000	189800	2665
559	20240322	100000	128873575300	190000	189800	190000	189800	4818
560	20240322	095900	127958712200	189800	189800	189900	189700	3967
561	20240322	095800	127205732600	189800	189700	189900	189700	4413
562	20240322	095700	126368211100	189700	189300	189700	189200	4801
563	20240322	095600	125458561900	189200	189300	189400	189200	1352
564	20240322	095500	125202662200	189400	189100	189400	189100	4309
565	20240322	095400	124387260800	189200	189300	189300	189100	2448
566	20240322	095300	123924109400	189200	189200	189300	189200	1996
567	20240322	095200	123546396900	189200	189200	189300	189100	3494
568	20240322	095100	122885361600	189300	189500	189600	189100	9044
569	20240322	095000	121172895000	189500	189700	189700	189500	2364
570	20240322	094900	120724766400	189600	189600	189800	189600	3129
571	20240322	094800	120131288600	189600	189700	189800	189600	1901
572	20240322	094700	119770720700	189800	189700	189800	189600	1973
573	20240322	094600	119396445300	189600	189700	189800	189600	2480
574	20240322	094500	118925972300	189800	189900	189900	189700	2302
575	20240322	094400	118489088100	189900	189700	190000	189700	4585
576	20240322	094300	117618515100	189800	189500	189900	189500	6102
577	20240322	094200	116461352400	189500	189700	189700	189500	5437
578	20240322	094100	115430574800	189600	189800	189900	189600	5009
579	20240322	094000	114480117800	189900	189800	190000	189800	2809
580	20240322	093900	113946704800	189800	189900	189900	189700	6444
581	20240322	093800	112723845800	189900	190100	190200	189800	6318
582	20240322	093700	111523260600	190000	190200	190200	190000	4162
583	20240322	093600	110732118100	190200	189900	190200	189700	12328
584	20240322	093500	108390466300	189800	189700	189900	189700	8750
585	20240322	093400	106729743600	189800	189800	189900	189700	6966
586	20240322	093300	105407790600	189800	189900	190000	189700	7816
587	20240322	093200	103923954100	189900	190000	190100	189900	5151
588	20240322	093100	102945285700	190100	190200	190300	190000	7670
589	20240322	093000	101487085200	190200	190100	190300	190000	6778
590	20240322	092900	100198310500	190100	189900	190200	189800	9726
591	20240322	092800	98350074000	189900	189800	189900	189700	6618
592	20240322	092700	97093745000	189800	189800	190000	189700	13960
593	20240322	092600	94444131500	189800	189900	190100	189800	15718
594	20240322	092500	91458592600	189800	190700	190800	189800	35136
595	20240322	092400	84771047200	190600	189900	190700	189900	28134
596	20240322	092300	79419261200	190000	189900	190000	189800	20289
597	20240322	092200	75565511100	189800	189600	189900	189600	21919
598	20240322	092100	71405577900	189700	188800	189700	188800	33273
599	20240322	092000	65107678800	188800	188700	188900	188600	7359
600	20240322	091900	63718161200	188700	188400	189000	188400	16088
601	20240322	091800	60681618200	188400	188300	188500	188200	5270
602	20240322	091700	59688946700	188300	188200	188500	188100	11658
603	20240322	091600	57494030000	188100	188300	188500	188100	9763
604	20240322	091500	55655188500	188300	188400	188500	187700	14784
605	20240322	091400	52874663300	188400	188900	189000	188400	27115
606	20240322	091300	47756118300	188900	188500	189000	188400	23779
607	20240322	091200	43269035800	188500	188600	188600	188300	16629
608	20240322	091100	40134945400	188600	188200	188600	188000	23384
609	20240322	091000	35732148000	188300	187900	188300	187600	18961
610	20240322	090900	32168918100	187700	187800	188200	187700	30361
611	20240322	090800	26460657900	187800	186900	187900	186900	27920
612	20240322	090700	21227001600	186900	186900	187000	186600	13316
613	20240322	090600	18738898200	186800	187100	187100	186600	13615
614	20240322	090500	16194237400	187000	186700	187200	186600	21838
615	20240322	090400	12109723300	186800	185900	186800	185800	18671
616	20240322	090300	8632940600	185900	185600	185900	185500	13592
617	20240322	090200	6108183200	185600	185500	185600	185400	7340
618	20240322	090100	4746302500	185400	185000	185600	185000	10675
619	20240322	090000	2768934500	185000	184600	185200	184600	14985