KissMeData/066970/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194200	288109522400	186300	186300	186300	186300	14518
3	20240325	194100	288109522400	186300	186300	186300	186300	0
4	20240325	194000	288109522400	186300	186300	186300	186300	0
5	20240325	193900	288109522400	186300	186300	186300	186300	0
6	20240325	193800	288109522400	186300	186300	186300	186300	0
7	20240325	193700	288109522400	186300	186300	186300	186300	0
8	20240325	193600	288109522400	186300	186300	186300	186300	0
9	20240325	193500	288109522400	186300	186300	186300	186300	0
10	20240325	193400	288109522400	186300	186300	186300	186300	0
11	20240325	193300	288109522400	186300	186300	186300	186300	0
12	20240325	193200	288109522400	186300	186300	186300	186300	0
13	20240325	193100	288109522400	186300	186300	186300	186300	0
14	20240325	193000	288109522400	186300	186300	186300	186300	0
15	20240325	192900	288109522400	186300	186300	186300	186300	0
16	20240325	192800	288109522400	186300	186300	186300	186300	0
17	20240325	192700	288109522400	186300	186300	186300	186300	0
18	20240325	192600	288109522400	186300	186300	186300	186300	0
19	20240325	192500	288109522400	186300	186300	186300	186300	0
20	20240325	192400	288109522400	186300	186300	186300	186300	0
21	20240325	192300	288109522400	186300	186300	186300	186300	0
22	20240325	192200	288109522400	186300	186300	186300	186300	0
23	20240325	192100	288109522400	186300	186300	186300	186300	0
24	20240325	192000	288109522400	186300	186300	186300	186300	0
25	20240325	191900	288109522400	186300	186300	186300	186300	0
26	20240325	191800	288109522400	186300	186300	186300	186300	0
27	20240325	191700	288109522400	186300	186300	186300	186300	0
28	20240325	191600	288109522400	186300	186300	186300	186300	0
29	20240325	191500	288109522400	186300	186300	186300	186300	0
30	20240325	191400	288109522400	186300	186300	186300	186300	0
31	20240325	191300	288109522400	186300	186300	186300	186300	0
32	20240325	191200	288109522400	186300	186300	186300	186300	14518
33	20240325	191100	288109522400	186300	186300	186300	186300	0
34	20240325	191000	288109522400	186300	186300	186300	186300	0
35	20240325	190900	288109522400	186300	186300	186300	186300	0
36	20240325	190800	288109522400	186300	186300	186300	186300	0
37	20240325	190700	288109522400	186300	186300	186300	186300	0
38	20240325	190600	288109522400	186300	186300	186300	186300	0
39	20240325	190500	288109522400	186300	186300	186300	186300	0
40	20240325	190400	288109522400	186300	186300	186300	186300	0
41	20240325	190300	288109522400	186300	186300	186300	186300	0
42	20240325	190200	288109522400	186300	186300	186300	186300	0
43	20240325	190100	288109522400	186300	186300	186300	186300	0
44	20240325	190000	288109522400	186300	186300	186300	186300	0
45	20240325	185900	288109522400	186300	186300	186300	186300	0
46	20240325	185800	288109522400	186300	186300	186300	186300	0
47	20240325	185700	288109522400	186300	186300	186300	186300	0
48	20240325	185600	288109522400	186300	186300	186300	186300	0
49	20240325	185500	288109522400	186300	186300	186300	186300	0
50	20240325	185400	288109522400	186300	186300	186300	186300	0
51	20240325	185300	288109522400	186300	186300	186300	186300	0
52	20240325	185200	288109522400	186300	186300	186300	186300	0
53	20240325	185100	288109522400	186300	186300	186300	186300	0
54	20240325	185000	288109522400	186300	186300	186300	186300	0
55	20240325	184900	288109522400	186300	186300	186300	186300	0
56	20240325	184800	288109522400	186300	186300	186300	186300	0
57	20240325	184700	288109522400	186300	186300	186300	186300	0
58	20240325	184600	288109522400	186300	186300	186300	186300	0
59	20240325	184500	288109522400	186300	186300	186300	186300	0
60	20240325	184400	288109522400	186300	186300	186300	186300	0
61	20240325	184300	288109522400	186300	186300	186300	186300	0
62	20240325	184200	288109522400	186300	186300	186300	186300	14518
63	20240325	184100	288109522400	186300	186300	186300	186300	0
64	20240325	184000	288109522400	186300	186300	186300	186300	0
65	20240325	183900	288109522400	186300	186300	186300	186300	0
66	20240325	183800	288109522400	186300	186300	186300	186300	0
67	20240325	183700	288109522400	186300	186300	186300	186300	0
68	20240325	183600	288109522400	186300	186300	186300	186300	0
69	20240325	183500	288109522400	186300	186300	186300	186300	0
70	20240325	183400	288109522400	186300	186300	186300	186300	0
71	20240325	183300	288109522400	186300	186300	186300	186300	0
72	20240325	183200	288109522400	186300	186300	186300	186300	0
73	20240325	183100	288109522400	186300	186300	186300	186300	0
74	20240325	183000	288109522400	186300	186300	186300	186300	0
75	20240325	182900	288109522400	186300	186300	186300	186300	0
76	20240325	182800	288109522400	186300	186300	186300	186300	0
77	20240325	182700	288109522400	186300	186300	186300	186300	0
78	20240325	182600	288109522400	186300	186300	186300	186300	0
79	20240325	182500	288109522400	186300	186300	186300	186300	0
80	20240325	182400	288109522400	186300	186300	186300	186300	0
81	20240325	182300	288109522400	186300	186300	186300	186300	0
82	20240325	182200	288109522400	186300	186300	186300	186300	0
83	20240325	182100	288109522400	186300	186300	186300	186300	0
84	20240325	182000	288109522400	186300	186300	186300	186300	0
85	20240325	181900	288109522400	186300	186300	186300	186300	0
86	20240325	181800	288109522400	186300	186300	186300	186300	0
87	20240325	181700	288109522400	186300	186300	186300	186300	0
88	20240325	181600	288109522400	186300	186300	186300	186300	0
89	20240325	181500	288109522400	186300	186300	186300	186300	0
90	20240325	181400	288109522400	186300	186300	186300	186300	0
91	20240325	181300	288109522400	186300	186300	186300	186300	0
92	20240325	181200	288109522400	186300	186300	186300	186300	14518
93	20240325	181100	288109522400	186300	186300	186300	186300	0
94	20240325	181000	288109522400	186300	186300	186300	186300	0
95	20240325	180900	288109522400	186300	186300	186300	186300	0
96	20240325	180800	288109522400	186300	186300	186300	186300	0
97	20240325	180700	288109522400	186300	186300	186300	186300	0
98	20240325	180600	288109522400	186300	186300	186300	186300	0
99	20240325	180500	288109522400	186300	186300	186300	186300	0
100	20240325	180400	288109522400	186300	186300	186300	186300	0
101	20240325	180300	288109522400	186300	186300	186300	186300	0
102	20240325	180200	288109522400	186300	186300	186300	186300	0
103	20240325	180100	288109522400	186300	186300	186300	186300	0
104	20240325	180000	288109522400	186300	186300	186300	186300	0
105	20240325	175900	288109522400	186300	186300	186300	186300	0
106	20240325	175800	288109522400	186300	186300	186300	186300	0
107	20240325	175700	288109522400	186300	186300	186300	186300	0
108	20240325	175600	288109522400	186300	186300	186300	186300	0
109	20240325	175500	288109522400	186300	186300	186300	186300	0
110	20240325	175400	288109522400	186300	186300	186300	186300	0
111	20240325	175300	288109522400	186300	186300	186300	186300	0
112	20240325	175200	288109522400	186300	186300	186300	186300	0
113	20240325	175100	288109522400	186300	186300	186300	186300	0
114	20240325	175000	288109522400	186300	186300	186300	186300	0
115	20240325	174900	288109522400	186300	186300	186300	186300	0
116	20240325	174800	288109522400	186300	186300	186300	186300	0
117	20240325	174700	288109522400	186300	186300	186300	186300	0
118	20240325	174600	288109522400	186300	186300	186300	186300	0
119	20240325	174500	288109522400	186300	186300	186300	186300	0
120	20240325	174400	288109522400	186300	186300	186300	186300	0
121	20240325	174300	288109522400	186300	186300	186300	186300	0
122	20240325	174200	288109522400	186300	186300	186300	186300	14518
123	20240325	174100	288109522400	186300	186300	186300	186300	0
124	20240325	174000	288109522400	186300	186300	186300	186300	0
125	20240325	173900	288109522400	186300	186300	186300	186300	0
126	20240325	173800	288109522400	186300	186300	186300	186300	0
127	20240325	173700	288109522400	186300	186300	186300	186300	0
128	20240325	173600	288109522400	186300	186300	186300	186300	0
129	20240325	173500	288109522400	186300	186300	186300	186300	0
130	20240325	173400	288109522400	186300	186300	186300	186300	0
131	20240325	173300	288109522400	186300	186300	186300	186300	0
132	20240325	173200	288109522400	186300	186300	186300	186300	0
133	20240325	173100	288109522400	186300	186300	186300	186300	0
134	20240325	173000	288109522400	186300	186300	186300	186300	0
135	20240325	172900	288109522400	186300	186300	186300	186300	0
136	20240325	172800	288109522400	186300	186300	186300	186300	0
137	20240325	172700	288109522400	186300	186300	186300	186300	0
138	20240325	172600	288109522400	186300	186300	186300	186300	0
139	20240325	172500	288109522400	186300	186300	186300	186300	0
140	20240325	172400	288109522400	186300	186300	186300	186300	0
141	20240325	172300	288109522400	186300	186300	186300	186300	0
142	20240325	172200	288109522400	186300	186300	186300	186300	0
143	20240325	172100	288109522400	186300	186300	186300	186300	0
144	20240325	172000	288109522400	186300	186300	186300	186300	0
145	20240325	171900	288109522400	186300	186300	186300	186300	0
146	20240325	171800	288109522400	186300	186300	186300	186300	0
147	20240325	171700	288109522400	186300	186300	186300	186300	0
148	20240325	171600	288109522400	186300	186300	186300	186300	0
149	20240325	171500	288109522400	186300	186300	186300	186300	0
150	20240325	171400	288109522400	186300	186300	186300	186300	0
151	20240325	171300	288109522400	186300	186300	186300	186300	0
152	20240325	171200	288109522400	186300	186300	186300	186300	14518
153	20240325	171100	288109522400	186300	186300	186300	186300	0
154	20240325	171000	288109522400	186300	186300	186300	186300	0
155	20240325	170900	288109522400	186300	186300	186300	186300	0
156	20240325	170800	288109522400	186300	186300	186300	186300	0
157	20240325	170700	288109522400	186300	186300	186300	186300	0
158	20240325	170600	288109522400	186300	186300	186300	186300	0
159	20240325	170500	288109522400	186300	186300	186300	186300	0
160	20240325	170400	288109522400	186300	186300	186300	186300	0
161	20240325	170300	288109522400	186300	186300	186300	186300	0
162	20240325	170200	288109522400	186300	186300	186300	186300	0
163	20240325	170100	288109522400	186300	186300	186300	186300	0
164	20240325	170000	288109522400	186300	186300	186300	186300	0
165	20240325	165900	288109522400	186300	186300	186300	186300	0
166	20240325	165800	288109522400	186300	186300	186300	186300	0
167	20240325	165700	288109522400	186300	186300	186300	186300	0
168	20240325	165600	288109522400	186300	186300	186300	186300	0
169	20240325	165500	288109522400	186300	186300	186300	186300	0
170	20240325	165400	288109522400	186300	186300	186300	186300	0
171	20240325	165300	288109522400	186300	186300	186300	186300	0
172	20240325	165200	288109522400	186300	186300	186300	186300	0
173	20240325	165100	288109522400	186300	186300	186300	186300	0
174	20240325	165000	288109522400	186300	186300	186300	186300	0
175	20240325	164900	288109522400	186300	186300	186300	186300	0
176	20240325	164800	288109522400	186300	186300	186300	186300	0
177	20240325	164700	288109522400	186300	186300	186300	186300	0
178	20240325	164600	288109522400	186300	186300	186300	186300	0
179	20240325	164500	288109522400	186300	186300	186300	186300	0
180	20240325	164400	288109522400	186300	186300	186300	186300	0
181	20240325	164300	288109522400	186300	186300	186300	186300	0
182	20240325	164200	288109522400	186300	186300	186300	186300	14518
183	20240325	164100	288109522400	186300	186300	186300	186300	0
184	20240325	164000	288109522400	186300	186300	186300	186300	0
185	20240325	163900	288109522400	186300	186300	186300	186300	0
186	20240325	163800	288109522400	186300	186300	186300	186300	0
187	20240325	163700	288109522400	186300	186300	186300	186300	0
188	20240325	163600	288109522400	186300	186300	186300	186300	0
189	20240325	163500	288109522400	186300	186300	186300	186300	0
190	20240325	163400	288109522400	186300	186300	186300	186300	0
191	20240325	163300	288109522400	186300	186300	186300	186300	0
192	20240325	163200	288109522400	186300	186300	186300	186300	0
193	20240325	163100	288109522400	186300	186300	186300	186300	0
194	20240325	163000	288109522400	186300	186300	186300	186300	0
195	20240325	162900	288109522400	186300	186300	186300	186300	0
196	20240325	162800	288109522400	186300	186300	186300	186300	0
197	20240325	162700	288109522400	186300	186300	186300	186300	0
198	20240325	162600	288109522400	186300	186300	186300	186300	0
199	20240325	162500	288109522400	186300	186300	186300	186300	0
200	20240325	162400	288109522400	186300	186300	186300	186300	0
201	20240325	162300	288109522400	186300	186300	186300	186300	0
202	20240325	162200	288109522400	186300	186300	186300	186300	0
203	20240325	162100	288109522400	186300	186300	186300	186300	0
204	20240325	162000	288109522400	186300	186300	186300	186300	0
205	20240325	161900	288109522400	186300	186300	186300	186300	0
206	20240325	161800	288109522400	186300	186300	186300	186300	0
207	20240325	161700	288109522400	186300	186300	186300	186300	0
208	20240325	161600	288109522400	186300	186300	186300	186300	0
209	20240325	161500	288109522400	186300	186300	186300	186300	0
210	20240325	161400	288109522400	186300	186300	186300	186300	0
211	20240325	161300	288109522400	186300	186300	186300	186300	0
212	20240325	161200	288109522400	186300	186300	186300	186300	14518
213	20240325	161100	288109522400	186300	186300	186300	186300	0
214	20240325	161000	288109522400	186300	186300	186300	186300	0
215	20240325	160900	288109522400	186300	186300	186300	186300	0
216	20240325	160800	288109522400	186300	186300	186300	186300	0
217	20240325	160700	288109522400	186300	186300	186300	186300	0
218	20240325	160600	288109522400	186300	186300	186300	186300	0
219	20240325	160500	288109522400	186300	186300	186300	186300	0
220	20240325	160400	288109522400	186300	186300	186300	186300	0
221	20240325	160300	288109522400	186300	186300	186300	186300	0
222	20240325	160200	288109522400	186300	186300	186300	186300	0
223	20240325	160100	288109522400	186300	186300	186300	186300	0
224	20240325	160000	288109522400	186300	186300	186300	186300	0
225	20240325	155900	288109522400	186300	186300	186300	186300	0
226	20240325	155800	288109522400	186300	186300	186300	186300	0
227	20240325	155700	288109522400	186300	186300	186300	186300	0
228	20240325	155600	288109522400	186300	186300	186300	186300	0
229	20240325	155500	288109522400	186300	186300	186300	186300	0
230	20240325	155400	288109522400	186300	186300	186300	186300	0
231	20240325	155300	288109522400	186300	186300	186300	186300	0
232	20240325	155200	288109522400	186300	186300	186300	186300	0
233	20240325	155100	288109522400	186300	186300	186300	186300	0
234	20240325	155000	288109522400	186300	186300	186300	186300	0
235	20240325	154900	288109522400	186300	186300	186300	186300	0
236	20240325	154800	288109522400	186300	186300	186300	186300	0
237	20240325	154700	288109522400	186300	186300	186300	186300	0
238	20240325	154600	288109522400	186300	186300	186300	186300	0
239	20240325	154500	288109522400	186300	186300	186300	186300	0
240	20240325	154400	288109522400	186300	186300	186300	186300	0
241	20240325	154300	288109522400	186300	186300	186300	186300	0
242	20240325	154200	288109522400	186300	186300	186300	186300	14518
243	20240325	154100	288109522400	186300	186300	186300	186300	0
244	20240325	154000	288109522400	186300	186300	186300	186300	0
245	20240325	153900	288109522400	186300	186300	186300	186300	0
246	20240325	153800	288109522400	186300	186300	186300	186300	0
247	20240325	153700	288109522400	186300	186300	186300	186300	0
248	20240325	153600	288109522400	186300	186300	186300	186300	0
249	20240325	153500	288109522400	186300	186300	186300	186300	0
250	20240325	153400	288109522400	186300	186300	186300	186300	0
251	20240325	153300	288109522400	186300	186300	186300	186300	0
252	20240325	153200	288109522400	186300	186300	186300	186300	0
253	20240325	153100	288109522400	186300	186300	186300	186300	0
254	20240325	153000	288109522400	186300	186300	186300	186300	14518
255	20240325	152900	285404819000	186900	186900	186900	186900	0
256	20240325	152800	285404819000	186900	186900	186900	186900	0
257	20240325	152700	285404819000	186900	186900	186900	186900	0
258	20240325	152600	285404819000	186900	186900	186900	186900	0
259	20240325	152500	285404819000	186900	186900	186900	186900	0
260	20240325	152400	285404819000	186900	186900	186900	186900	0
261	20240325	152300	285404819000	186900	186900	186900	186900	0
262	20240325	152200	285404819000	186900	186900	186900	186900	0
263	20240325	152100	285404819000	186900	186900	186900	186900	0
264	20240325	152000	285404819000	186900	186900	186900	186900	0
265	20240325	151900	285404819000	186900	187300	187500	186900	2849
266	20240325	151800	284871677400	187400	187600	187600	187300	2556
267	20240325	151700	284392581400	187600	187500	187700	187500	1541
268	20240325	151600	284103429100	187500	187500	187700	187400	2040
269	20240325	151500	283720846200	187500	187400	187600	187400	1085
270	20240325	151400	283517409800	187400	187500	187500	187300	1476
271	20240325	151300	283240734700	187500	187200	187500	187100	1699
272	20240325	151200	282922477000	187200	187200	187400	187000	1006
273	20240325	151100	282734094700	187300	187200	187300	187000	1922
274	20240325	151000	282374428600	187200	187400	187400	187100	1488
275	20240325	150900	282095733900	187400	187100	187400	186900	2032
276	20240325	150800	281715469300	187100	186800	187400	186700	1364
277	20240325	150700	281460322700	186700	186400	187000	186400	906
278	20240325	150600	281291244800	186400	186000	186600	185700	4795
279	20240325	150500	280398519000	186000	186800	186900	185900	6796
280	20240325	150400	279133008100	186900	187100	187300	186800	3890
281	20240325	150300	278405344500	187100	187200	187300	187100	1032
282	20240325	150200	278212193400	187200	187300	187400	187100	1026
283	20240325	150100	278020102700	187400	187500	187600	187300	1152
284	20240325	150000	277804158500	187500	187600	187700	187400	1145
285	20240325	145900	277589447100	187600	187700	187900	187600	1762
286	20240325	145800	277258689600	187700	187500	188000	187500	930
287	20240325	145700	277084066400	187500	187300	187600	187200	1634
288	20240325	145600	276777856200	187300	187100	187400	187100	1231
289	20240325	145500	276547372200	187100	187300	187300	187000	2631
290	20240325	145400	276055053400	187300	187500	187600	187300	1167
291	20240325	145300	275836380900	187500	187400	187700	187400	1609
292	20240325	145200	275534721000	187500	187500	187600	187400	1972
293	20240325	145100	275165003200	187500	188100	188100	187500	7439
294	20240325	145000	273766990100	188000	188100	188200	188000	860
295	20240325	144900	273605249100	188100	188100	188300	188100	1396
296	20240325	144800	273342593600	188100	188000	188200	188000	1147
297	20240325	144700	273126900600	188100	188200	188200	188000	704
298	20240325	144600	272994472500	188200	188300	188400	188100	893
299	20240325	144500	272826420700	188200	188400	188400	188200	391
300	20240325	144400	272752806300	188400	188400	188500	188200	507
301	20240325	144300	272657310000	188300	188100	188500	188100	512
302	20240325	144200	272560885500	188100	188200	188400	188100	1780
303	20240325	144100	272225837700	188100	188200	188200	188100	637
304	20240325	144000	272106006800	188200	188100	188400	188000	1511
305	20240325	143900	271821649100	188100	188400	188400	188000	3314
306	20240325	143800	271198201500	188300	188600	188600	188200	1245
307	20240325	143700	270963707600	188500	188800	188900	188500	746
308	20240325	143600	270822906500	188900	188800	189000	188700	1756
309	20240325	143500	270491294700	188800	188500	188800	188400	935
310	20240325	143400	270314920000	188400	188300	188600	188300	522
311	20240325	143300	270216560200	188300	188500	188600	188300	1089
312	20240325	143200	270011319600	188500	188900	188900	188500	581
313	20240325	143100	269901724900	188800	188800	189000	188800	856
314	20240325	143000	269740076900	189000	188800	189000	188600	1258
315	20240325	142900	269502609400	188800	188800	188900	188700	536
316	20240325	142800	269401402000	188900	188900	189000	188800	1049
317	20240325	142700	269203306400	188900	189200	189200	188800	1127
318	20240325	142600	268990261900	189100	189100	189400	189000	1247
319	20240325	142500	268754314400	189100	188900	189100	188700	996
320	20240325	142400	268566233600	188900	189400	189400	188900	1262
321	20240325	142300	268327547900	189300	189300	189400	189200	371
322	20240325	142200	268257304100	189300	189200	189400	189100	615
323	20240325	142100	268140929100	189100	189100	189200	189100	463
324	20240325	142000	268053354200	189200	189200	189400	189100	486
325	20240325	141900	267961371900	189200	189400	189500	189200	1269
326	20240325	141800	267721129500	189400	189400	189500	189300	449
327	20240325	141700	267636101000	189300	189500	189600	189200	734
328	20240325	141600	267497083300	189500	189700	189900	189000	1829
329	20240325	141500	267150248700	189700	189500	189800	189500	917
330	20240325	141400	266976304900	189600	189100	189700	189000	1145
331	20240325	141300	266759467900	189000	188900	189100	188900	314
332	20240325	141200	266700116300	188900	189000	189000	188800	1084
333	20240325	141100	266495333000	188900	188700	189000	188700	405
334	20240325	141000	266418843700	188600	188700	188800	188600	441
335	20240325	140900	266335625500	188700	189000	189100	188700	819
336	20240325	140800	266180928400	189000	189600	189600	188800	997
337	20240325	140700	265992262600	189600	188700	189600	188600	3389
338	20240325	140600	265351495100	188700	188600	188700	188500	538
339	20240325	140500	265250010900	188600	188600	188700	188600	417
340	20240325	140400	265171347400	188700	188700	188700	188600	860
341	20240325	140300	265009107500	188700	188700	188900	188700	972
342	20240325	140200	264825610100	188700	189100	189100	188600	392
343	20240325	140100	264751605600	188700	189000	189200	188600	746
344	20240325	140000	264610683400	189100	188900	189100	188800	1086
345	20240325	135900	264405483700	188900	188900	189100	188800	443
346	20240325	135800	264321773500	188800	189200	189300	188800	608
347	20240325	135700	264206817100	189200	189400	189600	189200	1023
348	20240325	135600	264013127600	189500	188400	189500	188300	2808
349	20240325	135500	263483112800	188500	188400	188500	188400	661
350	20240325	135400	263358541600	188500	188500	188500	188300	515
351	20240325	135300	263261494000	188400	188500	188600	188400	1358
352	20240325	135200	263005515900	188400	188000	188500	188000	1015
353	20240325	135100	262814417900	188100	188300	188300	188000	1898
354	20240325	135000	262457390200	188300	188500	188600	188300	1089
355	20240325	134900	262252199800	188500	188500	188700	188400	945
356	20240325	134800	262073992000	188600	188700	188900	188500	776
357	20240325	134700	261927586400	188700	189600	189600	188500	4585
358	20240325	134600	261060964800	189600	189500	189700	189300	1710
359	20240325	134500	260736955800	189400	189400	189600	189300	731
360	20240325	134400	260598468900	189400	189900	189900	189300	5280
361	20240325	134300	259597287700	189900	189800	190200	189800	2748
362	20240325	134200	259075383000	189900	189900	190200	189700	1543
363	20240325	134100	258782422300	190000	190600	190700	189900	3365
364	20240325	134000	258142189500	190600	191200	191300	190600	2546
365	20240325	133900	257656209600	191300	190700	191700	190600	15843
366	20240325	133800	254627547100	190800	189800	190800	189700	8521
367	20240325	133700	253005816800	189700	189700	189800	189600	1415
368	20240325	133600	252737414000	189700	189700	189900	189400	2290
369	20240325	133500	252303328800	189700	189900	189900	189500	944
370	20240325	133400	252124223300	189900	189700	189900	189600	968
371	20240325	133300	251940555500	189700	190300	190300	189700	2907
372	20240325	133200	251387958800	190200	190300	190400	190200	3173
373	20240325	133100	250784069500	190300	189800	190300	189700	4152
374	20240325	133000	249994795300	189800	189400	189900	189000	2226
375	20240325	132900	249572927800	189500	189200	189500	189000	3061
376	20240325	132800	248993917500	189200	190000	190100	189100	4175
377	20240325	132700	248202818500	189900	190200	190400	189900	5268
378	20240325	132600	247201205300	190300	190700	190700	190200	4140
379	20240325	132500	246412431100	190600	190900	191000	190400	5528
380	20240325	132400	245358683500	190900	189900	191000	189900	12701
381	20240325	132300	242941225300	190000	190000	190000	189800	4847
382	20240325	132200	242020584200	189900	189700	190000	189700	5578
383	20240325	132100	240961398300	189800	189800	189900	189600	5056
384	20240325	132000	240002089000	189800	189500	189800	189500	5482
385	20240325	131900	238962008600	189600	189500	189600	189100	5574
386	20240325	131800	237906191500	189500	188900	189500	188700	9075
387	20240325	131700	236189937800	188900	188800	188900	188600	4136
388	20240325	131600	235409089000	188800	188400	188800	188400	5889
389	20240325	131500	234298234900	188400	188100	188600	188000	7121
390	20240325	131400	232956529100	188100	187900	188100	187800	3914
391	20240325	131300	232220860900	187900	187700	187900	187600	2126
392	20240325	131200	231821573100	187700	187300	187700	187300	4519
393	20240325	131100	230974173900	187300	187200	187400	187200	342
394	20240325	131000	230910118600	187200	187300	187400	187200	810
395	20240325	130900	230758392600	187300	187400	187500	187200	828
396	20240325	130800	230603270100	187500	187500	187500	187300	523
397	20240325	130700	230505247000	187400	187400	187500	187400	888
398	20240325	130600	230338825200	187400	187400	187500	187400	480
399	20240325	130500	230248846000	187400	187300	187400	187300	1197
400	20240325	130400	230024559600	187300	187200	187400	187200	548
401	20240325	130300	229921920000	187300	187200	187300	187100	543
402	20240325	130200	229820292300	187100	187400	187500	187100	1425
403	20240325	130100	229553376100	187400	187400	187500	187300	541
404	20240325	130000	229451992600	187300	187200	187500	187200	889
405	20240325	125900	229285388900	187200	187200	187400	187100	624
406	20240325	125800	229168508100	187100	187400	187400	187100	873
407	20240325	125700	229005080400	187400	187300	187500	187200	565
408	20240325	125600	228899217500	187500	187300	187600	187200	3570
409	20240325	125500	228230246400	187300	187300	187600	187300	1140
410	20240325	125400	228016483900	187600	187200	187600	187000	3288
411	20240325	125300	227400724600	187300	187400	187400	187200	647
412	20240325	125200	227279531500	187300	187200	187500	187200	1386
413	20240325	125100	227019854400	187200	187400	187400	187000	743
414	20240325	125000	226880743400	187400	187300	187500	187300	693
415	20240325	124900	226750892400	187400	186900	187500	186900	1624
416	20240325	124800	226446799000	187000	186500	187000	186500	860
417	20240325	124700	226286120100	186700	186600	186700	186400	878
418	20240325	124600	226122354300	186600	186700	186800	186600	404
419	20240325	124500	226046937500	186800	186500	186800	186400	457
420	20240325	124400	225961639100	186600	186800	186900	186500	805
421	20240325	124300	225811353000	186700	186600	186800	186500	1014
422	20240325	124200	225622086700	186600	186300	186600	186200	621
423	20240325	124100	225506279700	186300	186000	186300	186000	462
424	20240325	124000	225420259200	186000	185600	186000	185600	995
425	20240325	123900	225235430300	185700	185600	185800	185500	1146
426	20240325	123800	225022661000	185600	185600	185700	185500	449
427	20240325	123700	224939323800	185700	185600	185700	185500	755
428	20240325	123600	224799205000	185600	185800	185800	185600	1296
429	20240325	123500	224558571400	186000	186200	186200	185900	1975
430	20240325	123400	224191190300	186100	186200	186200	186100	513
431	20240325	123300	224095709300	186100	186200	186300	186100	450
432	20240325	123200	224011921300	186100	186200	186200	186100	373
433	20240325	123100	223942493100	186200	186300	186500	186100	673
434	20240325	123000	223817143400	186300	186100	186500	186100	989
435	20240325	122900	223633015800	186200	186500	186500	186100	2010
436	20240325	122800	223258747500	186500	186400	186600	186400	439
437	20240325	122700	223176888100	186500	186400	186500	186400	1081
438	20240325	122600	222975369200	186400	186600	186600	186400	1160
439	20240325	122500	222759131700	186600	186600	186800	186400	2024
440	20240325	122400	222381635400	186600	186700	186700	186600	302
441	20240325	122300	222325279000	186600	186700	186900	186600	261
442	20240325	122200	222276550200	186700	186600	186700	186500	471
443	20240325	122100	222188642600	186600	186900	186900	186600	726
444	20240325	122000	222053149300	186900	186900	186900	186700	656
445	20240325	121900	221930582600	186900	186900	187100	186800	304
446	20240325	121800	221873752800	186900	186600	187200	186600	483
447	20240325	121700	221783522000	186600	186400	186700	186400	571
448	20240325	121600	221677004200	186500	186400	186600	186400	1237
449	20240325	121500	221446358200	186400	186600	186600	186400	1339
450	20240325	121400	221196730000	186600	186800	186800	186500	1826
451	20240325	121300	220855966800	186800	186800	186900	186700	486
452	20240325	121200	220765162700	186800	186500	186900	186400	1174
453	20240325	121100	220546213400	186500	186700	186700	186500	1412
454	20240325	121000	220282797300	186700	186800	186900	186600	972
455	20240325	120900	220101243700	186800	187100	187200	186800	803
456	20240325	120800	219951088100	187100	187300	187400	187000	999
457	20240325	120700	219764113300	187300	187600	187700	187200	1469
458	20240325	120600	219488766800	187700	188000	188000	187700	2162
459	20240325	120500	219082535200	188000	187900	188000	187800	1095
460	20240325	120400	218876742800	187900	187600	188000	187500	3625
461	20240325	120300	218195770400	187600	187500	187600	187500	386
462	20240325	120200	218123374600	187500	187500	187600	187400	2357
463	20240325	120100	217681381600	187600	187500	187600	187500	548
464	20240325	120000	217578610300	187600	187700	187700	187500	975
465	20240325	115900	217395663200	187700	187500	187700	187500	990
466	20240325	115800	217209923900	187500	187600	187600	187500	1050
467	20240325	115700	217012970200	187600	187800	187800	187500	768
468	20240325	115600	216868870300	187700	188000	188000	187700	648
469	20240325	115500	216747168000	187900	186900	187900	186900	4046
470	20240325	115400	215988915300	187000	186700	187000	186700	993
471	20240325	115300	215803349700	186700	186700	186900	186600	502
472	20240325	115200	215709617800	186700	186800	186900	186700	518
473	20240325	115100	215612835700	186800	187000	187000	186700	342
474	20240325	115000	215548933600	187000	186700	187000	186700	242
475	20240325	114900	215503719600	186700	186500	186800	186300	1380
476	20240325	114800	215246419000	186500	186800	186900	186400	851
477	20240325	114700	215087640300	186800	187000	187000	186800	1175
478	20240325	114600	214868100900	187100	187000	187100	186900	786
479	20240325	114500	214721111700	187100	187200	187200	187000	1105
480	20240325	114400	214514410200	187200	187200	187300	187100	723
481	20240325	114300	214379052700	187200	187100	187200	187000	328
482	20240325	114200	214317675100	187000	187300	187300	187000	2354
483	20240325	114100	213877143100	187300	187200	187400	187200	1458
484	20240325	114000	213604052300	187200	186400	187200	186400	1334
485	20240325	113900	213354863700	186400	186400	186500	186200	733
486	20240325	113800	213218251100	186200	186600	186700	186100	3161
487	20240325	113700	212629179500	186600	187200	187200	186600	1194
488	20240325	113600	212406077100	187200	187200	187300	187000	700
489	20240325	113500	212275070100	187200	187300	187500	187100	1322
490	20240325	113400	212027522000	187200	187000	187300	187000	671
491	20240325	113300	211901998300	187000	186800	187300	186800	809
492	20240325	113200	211750638500	186800	186600	186900	186400	1133
493	20240325	113100	211539112700	186700	187200	187400	186200	4020
494	20240325	113000	210788744600	187500	187700	188000	187300	2219
495	20240325	112900	210372322200	187600	188000	188000	187500	2968
496	20240325	112800	209815055000	188000	188300	188300	187900	3865
497	20240325	112700	209087968300	188200	188000	188400	188000	5619
498	20240325	112600	208030540000	188000	187800	188000	187700	3185
499	20240325	112500	207432103000	187800	188200	188300	187300	6116
500	20240325	112400	206283138400	188200	187900	188300	187800	5264
501	20240325	112300	205292886500	187900	187600	188000	187600	2974
502	20240325	112200	204734194900	187700	187700	187800	187400	3571
503	20240325	112100	204064218700	187700	187700	187800	187000	5234
504	20240325	112000	203082498900	187700	187500	188100	187400	9651
505	20240325	111900	201269070300	187500	186500	187600	186400	12370
506	20240325	111800	198955933100	186500	186400	186600	186400	3069
507	20240325	111700	198383469600	186500	186200	186500	186100	9992
508	20240325	111600	196521817300	186200	185800	186600	185700	10068
509	20240325	111500	194647082900	185800	185700	185900	185400	6203
510	20240325	111400	193494632800	185700	185200	185700	185100	5627
511	20240325	111300	192451625400	185100	184600	185300	184600	7571
512	20240325	111200	191051449900	184500	184600	184600	184300	1709
513	20240325	111100	190736226900	184500	184700	184900	184300	3202
514	20240325	111000	190145034700	184800	184300	184800	184200	3599
515	20240325	110900	189480924600	184300	184300	184400	184100	1362
516	20240325	110800	189229959100	184000	184000	184300	183700	4973
517	20240325	110700	188314574200	184100	184100	184300	184100	2633
518	20240325	110600	187829656900	184200	183400	184200	183300	5259
519	20240325	110500	186863546200	183400	183000	183400	182900	1531
520	20240325	110400	186583085200	183000	183200	183300	183000	1031
521	20240325	110300	186394228000	183200	182800	183200	182700	570
522	20240325	110200	186289948800	182800	182700	182900	182700	523
523	20240325	110100	186194364100	182800	182600	182800	182500	611
524	20240325	110000	186082739800	182600	182400	182600	182400	1502
525	20240325	105900	185808595600	182600	182700	182800	182300	8686
526	20240325	105800	184223432300	182700	182800	182800	182600	1459
527	20240325	105700	183956869900	182800	182800	182900	182700	1201
528	20240325	105600	183737339300	182900	183100	183100	182800	2270
529	20240325	105500	183322066200	183100	183000	183200	182900	697
530	20240325	105400	183194469200	183000	183200	183300	183000	1538
531	20240325	105300	182912885300	183300	182800	183300	182800	1112
532	20240325	105200	182709243100	182900	182900	183000	182800	474
533	20240325	105100	182622556500	182900	183000	183000	182700	538
534	20240325	105000	182524157900	182900	182900	183200	182700	6121
535	20240325	104900	181405148700	182800	182900	183000	182800	826
536	20240325	104800	181254062000	182800	182800	182900	182700	938
537	20240325	104700	181082577000	183000	183000	183100	182800	879
538	20240325	104600	180921810200	183100	182800	183100	182700	1933
539	20240325	104500	180568344200	182900	182700	183000	182700	552
540	20240325	104400	180467415200	182800	182800	182900	182700	845
541	20240325	104300	180312966200	182800	182900	182900	182600	2473
542	20240325	104200	179861083400	182900	183000	183200	182700	2766
543	20240325	104100	179355223200	183100	183400	183500	183000	2579
544	20240325	104000	178882628300	183500	183200	183500	183200	860
545	20240325	103900	178724942700	183200	183400	183600	183100	842
546	20240325	103800	178570592000	183200	183500	183600	183000	2046
547	20240325	103700	178195624500	183600	183300	183600	183300	1896
548	20240325	103600	177847694400	183300	183100	183300	182900	1252
549	20240325	103500	177618493200	183100	182800	183100	182600	981
550	20240325	103400	177439159800	182700	182600	182800	182600	659
551	20240325	103300	177318791700	182600	182600	182700	182500	1691
552	20240325	103200	177009991300	182600	182900	182900	182500	1834
553	20240325	103100	176675025300	182900	183400	183500	182800	3229
554	20240325	103000	176083941100	183500	183200	183500	183200	1191
555	20240325	102900	175865595000	183300	183400	183500	183200	1366
556	20240325	102800	175615210300	183400	183600	183800	183400	2802
557	20240325	102700	175100745900	183500	183000	183600	183000	1837
558	20240325	102600	174763926000	183000	182400	183000	182400	3245
559	20240325	102500	174171330200	182400	182700	182800	182300	6100
560	20240325	102400	173058002700	182800	182800	182900	182600	4902
561	20240325	102300	172162447100	182900	183000	183000	182800	5613
562	20240325	102200	171136102800	182900	183300	183400	182800	14065
563	20240325	102100	168561818400	183300	183400	183500	183200	2131
564	20240325	102000	168171201100	183500	183500	183600	183400	511
565	20240325	101900	168077452600	183400	183200	183600	183200	1159
566	20240325	101800	167864979500	183200	183500	183500	183100	2223
567	20240325	101700	167457587900	183400	183200	183500	183100	2861
568	20240325	101600	166933373200	183200	183200	183300	183100	1942
569	20240325	101500	166577605400	183200	183500	183800	183100	5796
570	20240325	101400	165515083000	183400	183500	183500	183300	2481
571	20240325	101300	165060050300	183500	183600	183600	183300	3398
572	20240325	101200	164436773200	183600	183400	183800	183300	1171
573	20240325	101100	164221951600	183300	183200	183400	183200	1903
574	20240325	101000	163873150000	183300	183500	183500	183200	4219
575	20240325	100900	163099656500	183400	184100	184200	183400	6696
576	20240325	100800	161869213000	184200	184400	184400	184100	2284
577	20240325	100700	161448465400	184300	184400	184400	184200	1434
578	20240325	100600	161184131100	184300	184800	185000	184300	2574
579	20240325	100500	160708701100	184900	184300	184900	184300	1244
580	20240325	100400	160479197600	184400	184300	184500	184200	1817
581	20240325	100300	160144346100	184300	185100	185200	184200	5953
582	20240325	100200	159045225000	185200	184800	185200	184600	6043
583	20240325	100100	157927669900	184800	184400	184900	184400	4256
584	20240325	100000	157141503100	184500	183700	184600	183500	3381
585	20240325	095900	156519452900	183800	183800	184000	183500	2511
586	20240325	095800	156058149500	184000	183200	184000	183200	3266
587	20240325	095700	155458561400	183200	183100	183500	183000	5726
588	20240325	095600	154410272600	183100	184000	184100	183000	9387
589	20240325	095500	152689039800	184100	184100	184700	184000	5158
590	20240325	095400	151738122900	184200	183600	184200	183200	4590
591	20240325	095300	150893863300	183600	183600	183700	183200	7383
592	20240325	095200	149540032600	183500	183800	184000	183100	12982
593	20240325	095100	147158249000	183800	184300	184400	183700	17139
594	20240325	095000	144004320000	184400	185100	185200	184300	10448
595	20240325	094900	142074266400	185300	185300	185500	185100	4822
596	20240325	094800	141180943600	185300	184800	185900	184700	7128
597	20240325	094700	139861834900	184900	184800	185000	184500	8487
598	20240325	094600	138294304500	184800	185700	185800	184800	15713
599	20240325	094500	135383931100	185800	185900	186300	185600	5305
600	20240325	094400	134398034700	185800	186300	186400	185600	22367
601	20240325	094300	130238456200	186400	186700	186900	186200	8079
602	20240325	094200	128732078000	186800	186900	187000	186600	3420
603	20240325	094100	128093172700	186900	186900	187100	186800	3203
604	20240325	094000	127494495200	186900	186400	188000	186400	11488
605	20240325	093900	125343829600	186400	186800	187000	186300	10544
606	20240325	093800	123376672700	186800	187000	187300	186700	5155
607	20240325	093700	122412755900	187000	186700	187100	186600	3047
608	20240325	093600	121843370900	186700	186400	187000	186400	2817
609	20240325	093500	121317959700	186400	186400	187000	186300	6045
610	20240325	093400	120189601700	186400	186200	186800	186100	5900
611	20240325	093300	119089834200	186200	186700	186700	186100	11047
612	20240325	093200	117031268500	186600	187400	187400	186600	7660
613	20240325	093100	115600212600	187400	187400	187600	187300	4834
614	20240325	093000	114694055600	187500	186800	187500	186800	6017
615	20240325	092900	113567979000	187000	186800	187100	186400	10854
616	20240325	092800	111542027300	186700	187200	187600	186700	10157
617	20240325	092700	109641210000	187200	188000	188000	187100	9308
618	20240325	092600	107895943600	187900	188000	188500	187900	4301
619	20240325	092500	107086765200	188000	187200	188700	187100	13244
620	20240325	092400	104599371600	187300	188300	188700	187200	20182
621	20240325	092300	100805989800	188300	189400	189900	188300	11334
622	20240325	092200	98664305300	189400	188600	189700	188600	4109
623	20240325	092100	97887552400	188700	189900	190000	188500	13069
624	20240325	092000	95417693100	189900	189700	190100	189500	6292
625	20240325	091900	94223162100	189700	188600	189800	188500	5381
626	20240325	091800	93206056800	188600	188400	188900	188400	5251
627	20240325	091700	92215450400	188400	189400	189500	188200	10099
628	20240325	091600	90310067200	189400	188400	189600	188400	5720
629	20240325	091500	89228887700	188500	189100	189300	188400	14785
630	20240325	091400	86437217400	189200	189400	189700	189100	7506
631	20240325	091300	85016118000	189300	190800	191000	189300	11027
632	20240325	091200	82918997700	190900	189900	191000	189900	9153
633	20240325	091100	81174681000	190100	189600	190200	188900	15559
634	20240325	091000	78229140600	189600	190100	190100	189000	21301
635	20240325	090900	74191435300	190100	190900	191000	190100	10924
636	20240325	090800	72110107800	191000	190400	191700	190200	13540
637	20240325	090700	69524016800	190400	191200	191600	189800	25615
638	20240325	090600	64644756900	190800	191300	192400	190800	20231
639	20240325	090500	60774346100	191200	192600	192700	191200	21917
640	20240325	090400	56572413900	192700	192600	193000	192000	19191
641	20240325	090300	52880791800	192500	193900	194100	192500	26802
642	20240325	090200	47702357900	193900	193500	194100	193100	28338
643	20240325	090100	42216481800	193500	195600	195600	192100	60391
644	20240325	090000	30527766400	195900	194800	199000	194700	155425