KissMeData/021240/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190500	5017909000	56300	56300	56300	56300	14784
3	20240322	190400	5017909000	56300	56300	56300	56300	0
4	20240322	190300	5017909000	56300	56300	56300	56300	0
5	20240322	190200	5017909000	56300	56300	56300	56300	0
6	20240322	190100	5017909000	56300	56300	56300	56300	0
7	20240322	190000	5017909000	56300	56300	56300	56300	0
8	20240322	185900	5017909000	56300	56300	56300	56300	0
9	20240322	185800	5017909000	56300	56300	56300	56300	0
10	20240322	185700	5017909000	56300	56300	56300	56300	0
11	20240322	185600	5017909000	56300	56300	56300	56300	0
12	20240322	185500	5017909000	56300	56300	56300	56300	0
13	20240322	185400	5017909000	56300	56300	56300	56300	0
14	20240322	185300	5017909000	56300	56300	56300	56300	0
15	20240322	185200	5017909000	56300	56300	56300	56300	0
16	20240322	185100	5017909000	56300	56300	56300	56300	0
17	20240322	185000	5017909000	56300	56300	56300	56300	0
18	20240322	184900	5017909000	56300	56300	56300	56300	0
19	20240322	184800	5017909000	56300	56300	56300	56300	0
20	20240322	184700	5017909000	56300	56300	56300	56300	0
21	20240322	184600	5017909000	56300	56300	56300	56300	0
22	20240322	184500	5017909000	56300	56300	56300	56300	0
23	20240322	184400	5017909000	56300	56300	56300	56300	0
24	20240322	184300	5017909000	56300	56300	56300	56300	0
25	20240322	184200	5017909000	56300	56300	56300	56300	0
26	20240322	184100	5017909000	56300	56300	56300	56300	0
27	20240322	184000	5017909000	56300	56300	56300	56300	0
28	20240322	183900	5017909000	56300	56300	56300	56300	0
29	20240322	183800	5017909000	56300	56300	56300	56300	0
30	20240322	183700	5017909000	56300	56300	56300	56300	0
31	20240322	183600	5017909000	56300	56300	56300	56300	0
32	20240322	183500	5017909000	56300	56300	56300	56300	14784
33	20240322	183400	5017909000	56300	56300	56300	56300	0
34	20240322	183300	5017909000	56300	56300	56300	56300	0
35	20240322	183200	5017909000	56300	56300	56300	56300	0
36	20240322	183100	5017909000	56300	56300	56300	56300	0
37	20240322	183000	5017909000	56300	56300	56300	56300	0
38	20240322	182900	5017909000	56300	56300	56300	56300	0
39	20240322	182800	5017909000	56300	56300	56300	56300	0
40	20240322	182700	5017909000	56300	56300	56300	56300	0
41	20240322	182600	5017909000	56300	56300	56300	56300	0
42	20240322	182500	5017909000	56300	56300	56300	56300	0
43	20240322	182400	5017909000	56300	56300	56300	56300	0
44	20240322	182300	5017909000	56300	56300	56300	56300	0
45	20240322	182200	5017909000	56300	56300	56300	56300	0
46	20240322	182100	5017909000	56300	56300	56300	56300	0
47	20240322	182000	5017909000	56300	56300	56300	56300	0
48	20240322	181900	5017909000	56300	56300	56300	56300	0
49	20240322	181800	5017909000	56300	56300	56300	56300	0
50	20240322	181700	5017909000	56300	56300	56300	56300	0
51	20240322	181600	5017909000	56300	56300	56300	56300	0
52	20240322	181500	5017909000	56300	56300	56300	56300	0
53	20240322	181400	5017909000	56300	56300	56300	56300	0
54	20240322	181300	5017909000	56300	56300	56300	56300	0
55	20240322	181200	5017909000	56300	56300	56300	56300	0
56	20240322	181100	5017909000	56300	56300	56300	56300	0
57	20240322	181000	5017909000	56300	56300	56300	56300	0
58	20240322	180900	5017909000	56300	56300	56300	56300	0
59	20240322	180800	5017909000	56300	56300	56300	56300	0
60	20240322	180700	5017909000	56300	56300	56300	56300	0
61	20240322	180600	5017909000	56300	56300	56300	56300	0
62	20240322	180500	5017909000	56300	56300	56300	56300	14784
63	20240322	180400	5017909000	56300	56300	56300	56300	0
64	20240322	180300	5017909000	56300	56300	56300	56300	0
65	20240322	180200	5017909000	56300	56300	56300	56300	0
66	20240322	180100	5017909000	56300	56300	56300	56300	0
67	20240322	180000	5017909000	56300	56300	56300	56300	0
68	20240322	175900	5017909000	56300	56300	56300	56300	0
69	20240322	175800	5017909000	56300	56300	56300	56300	0
70	20240322	175700	5017909000	56300	56300	56300	56300	0
71	20240322	175600	5017909000	56300	56300	56300	56300	0
72	20240322	175500	5017909000	56300	56300	56300	56300	0
73	20240322	175400	5017909000	56300	56300	56300	56300	0
74	20240322	175300	5017909000	56300	56300	56300	56300	0
75	20240322	175200	5017909000	56300	56300	56300	56300	0
76	20240322	175100	5017909000	56300	56300	56300	56300	0
77	20240322	175000	5017909000	56300	56300	56300	56300	0
78	20240322	174900	5017909000	56300	56300	56300	56300	0
79	20240322	174800	5017909000	56300	56300	56300	56300	0
80	20240322	174700	5017909000	56300	56300	56300	56300	0
81	20240322	174600	5017909000	56300	56300	56300	56300	0
82	20240322	174500	5017909000	56300	56300	56300	56300	0
83	20240322	174400	5017909000	56300	56300	56300	56300	0
84	20240322	174300	5017909000	56300	56300	56300	56300	0
85	20240322	174200	5017909000	56300	56300	56300	56300	0
86	20240322	174100	5017909000	56300	56300	56300	56300	0
87	20240322	174000	5017909000	56300	56300	56300	56300	0
88	20240322	173900	5017909000	56300	56300	56300	56300	0
89	20240322	173800	5017909000	56300	56300	56300	56300	0
90	20240322	173700	5017909000	56300	56300	56300	56300	0
91	20240322	173600	5017909000	56300	56300	56300	56300	0
92	20240322	173500	5017909000	56300	56300	56300	56300	14784
93	20240322	173400	5017909000	56300	56300	56300	56300	0
94	20240322	173300	5017909000	56300	56300	56300	56300	0
95	20240322	173200	5017909000	56300	56300	56300	56300	0
96	20240322	173100	5017909000	56300	56300	56300	56300	0
97	20240322	173000	5017909000	56300	56300	56300	56300	0
98	20240322	172900	5017909000	56300	56300	56300	56300	0
99	20240322	172800	5017909000	56300	56300	56300	56300	0
100	20240322	172700	5017909000	56300	56300	56300	56300	0
101	20240322	172600	5017909000	56300	56300	56300	56300	0
102	20240322	172500	5017909000	56300	56300	56300	56300	0
103	20240322	172400	5017909000	56300	56300	56300	56300	0
104	20240322	172300	5017909000	56300	56300	56300	56300	0
105	20240322	172200	5017909000	56300	56300	56300	56300	0
106	20240322	172100	5017909000	56300	56300	56300	56300	0
107	20240322	172000	5017909000	56300	56300	56300	56300	0
108	20240322	171900	5017909000	56300	56300	56300	56300	0
109	20240322	171800	5017909000	56300	56300	56300	56300	0
110	20240322	171700	5017909000	56300	56300	56300	56300	0
111	20240322	171600	5017909000	56300	56300	56300	56300	0
112	20240322	171500	5017909000	56300	56300	56300	56300	0
113	20240322	171400	5017909000	56300	56300	56300	56300	0
114	20240322	171300	5017909000	56300	56300	56300	56300	0
115	20240322	171200	5017909000	56300	56300	56300	56300	0
116	20240322	171100	5017909000	56300	56300	56300	56300	0
117	20240322	171000	5017909000	56300	56300	56300	56300	0
118	20240322	170900	5017909000	56300	56300	56300	56300	0
119	20240322	170800	5017909000	56300	56300	56300	56300	0
120	20240322	170700	5017909000	56300	56300	56300	56300	0
121	20240322	170600	5017909000	56300	56300	56300	56300	0
122	20240322	170500	5017909000	56300	56300	56300	56300	14784
123	20240322	170400	5017909000	56300	56300	56300	56300	0
124	20240322	170300	5017909000	56300	56300	56300	56300	0
125	20240322	170200	5017909000	56300	56300	56300	56300	0
126	20240322	170100	5017909000	56300	56300	56300	56300	0
127	20240322	170000	5017909000	56300	56300	56300	56300	0
128	20240322	165900	5017909000	56300	56300	56300	56300	0
129	20240322	165800	5017909000	56300	56300	56300	56300	0
130	20240322	165700	5017909000	56300	56300	56300	56300	0
131	20240322	165600	5017909000	56300	56300	56300	56300	0
132	20240322	165500	5017909000	56300	56300	56300	56300	0
133	20240322	165400	5017909000	56300	56300	56300	56300	0
134	20240322	165300	5017909000	56300	56300	56300	56300	0
135	20240322	165200	5017909000	56300	56300	56300	56300	0
136	20240322	165100	5017909000	56300	56300	56300	56300	0
137	20240322	165000	5017909000	56300	56300	56300	56300	0
138	20240322	164900	5017909000	56300	56300	56300	56300	0
139	20240322	164800	5017909000	56300	56300	56300	56300	0
140	20240322	164700	5017909000	56300	56300	56300	56300	0
141	20240322	164600	5017909000	56300	56300	56300	56300	0
142	20240322	164500	5017909000	56300	56300	56300	56300	0
143	20240322	164400	5017909000	56300	56300	56300	56300	0
144	20240322	164300	5017909000	56300	56300	56300	56300	0
145	20240322	164200	5017909000	56300	56300	56300	56300	0
146	20240322	164100	5017909000	56300	56300	56300	56300	0
147	20240322	164000	5017909000	56300	56300	56300	56300	0
148	20240322	163900	5017909000	56300	56300	56300	56300	0
149	20240322	163800	5017909000	56300	56300	56300	56300	0
150	20240322	163700	5017909000	56300	56300	56300	56300	0
151	20240322	163600	5017909000	56300	56300	56300	56300	0
152	20240322	163500	5017909000	56300	56300	56300	56300	14784
153	20240322	163400	5017909000	56300	56300	56300	56300	0
154	20240322	163300	5017909000	56300	56300	56300	56300	0
155	20240322	163200	5017909000	56300	56300	56300	56300	0
156	20240322	163100	5017909000	56300	56300	56300	56300	0
157	20240322	163000	5017909000	56300	56300	56300	56300	0
158	20240322	162900	5017909000	56300	56300	56300	56300	0
159	20240322	162800	5017909000	56300	56300	56300	56300	0
160	20240322	162700	5017909000	56300	56300	56300	56300	0
161	20240322	162600	5017909000	56300	56300	56300	56300	0
162	20240322	162500	5017909000	56300	56300	56300	56300	0
163	20240322	162400	5017909000	56300	56300	56300	56300	0
164	20240322	162300	5017909000	56300	56300	56300	56300	0
165	20240322	162200	5017909000	56300	56300	56300	56300	0
166	20240322	162100	5017909000	56300	56300	56300	56300	0
167	20240322	162000	5017909000	56300	56300	56300	56300	0
168	20240322	161900	5017909000	56300	56300	56300	56300	0
169	20240322	161800	5017909000	56300	56300	56300	56300	0
170	20240322	161700	5017909000	56300	56300	56300	56300	0
171	20240322	161600	5017909000	56300	56300	56300	56300	0
172	20240322	161500	5017909000	56300	56300	56300	56300	0
173	20240322	161400	5017909000	56300	56300	56300	56300	0
174	20240322	161300	5017909000	56300	56300	56300	56300	0
175	20240322	161200	5017909000	56300	56300	56300	56300	0
176	20240322	161100	5017909000	56300	56300	56300	56300	0
177	20240322	161000	5017909000	56300	56300	56300	56300	0
178	20240322	160900	5017909000	56300	56300	56300	56300	0
179	20240322	160800	5017909000	56300	56300	56300	56300	0
180	20240322	160700	5017909000	56300	56300	56300	56300	0
181	20240322	160600	5017909000	56300	56300	56300	56300	0
182	20240322	160500	5017909000	56300	56300	56300	56300	14784
183	20240322	160400	5017909000	56300	56300	56300	56300	0
184	20240322	160300	5017909000	56300	56300	56300	56300	0
185	20240322	160200	5017909000	56300	56300	56300	56300	0
186	20240322	160100	5017909000	56300	56300	56300	56300	0
187	20240322	160000	5017909000	56300	56300	56300	56300	0
188	20240322	155900	5017909000	56300	56300	56300	56300	0
189	20240322	155800	5017909000	56300	56300	56300	56300	0
190	20240322	155700	5017909000	56300	56300	56300	56300	0
191	20240322	155600	5017909000	56300	56300	56300	56300	0
192	20240322	155500	5017909000	56300	56300	56300	56300	0
193	20240322	155400	5017909000	56300	56300	56300	56300	0
194	20240322	155300	5017909000	56300	56300	56300	56300	0
195	20240322	155200	5017909000	56300	56300	56300	56300	0
196	20240322	155100	5017909000	56300	56300	56300	56300	0
197	20240322	155000	5017909000	56300	56300	56300	56300	0
198	20240322	154900	5017909000	56300	56300	56300	56300	0
199	20240322	154800	5017909000	56300	56300	56300	56300	0
200	20240322	154700	5017909000	56300	56300	56300	56300	0
201	20240322	154600	5017909000	56300	56300	56300	56300	0
202	20240322	154500	5017909000	56300	56300	56300	56300	0
203	20240322	154400	5017909000	56300	56300	56300	56300	0
204	20240322	154300	5017909000	56300	56300	56300	56300	0
205	20240322	154200	5017909000	56300	56300	56300	56300	0
206	20240322	154100	5017909000	56300	56300	56300	56300	0
207	20240322	154000	5017909000	56300	56300	56300	56300	0
208	20240322	153900	5017909000	56300	56300	56300	56300	0
209	20240322	153800	5017909000	56300	56300	56300	56300	0
210	20240322	153700	5017909000	56300	56300	56300	56300	0
211	20240322	153600	5017909000	56300	56300	56300	56300	0
212	20240322	153500	5017909000	56300	56300	56300	56300	14784
213	20240322	153400	5017909000	56300	56300	56300	56300	0
214	20240322	153300	5017909000	56300	56300	56300	56300	0
215	20240322	153200	5017909000	56300	56300	56300	56300	0
216	20240322	153100	5017909000	56300	56300	56300	56300	0
217	20240322	153000	5017909000	56300	56300	56300	56300	14784
218	20240322	152900	4185569800	56400	56400	56400	56400	0
219	20240322	152800	4185569800	56400	56400	56400	56400	0
220	20240322	152700	4185569800	56400	56400	56400	56400	0
221	20240322	152600	4185569800	56400	56400	56400	56400	0
222	20240322	152500	4185569800	56400	56400	56400	56400	0
223	20240322	152400	4185569800	56400	56400	56400	56400	0
224	20240322	152300	4185569800	56400	56400	56400	56400	0
225	20240322	152200	4185569800	56400	56400	56400	56400	0
226	20240322	152100	4185569800	56400	56400	56400	56400	0
227	20240322	152000	4185569800	56400	56400	56400	56400	0
228	20240322	151900	4185569800	56400	56300	56700	56300	612
229	20240322	151800	4150974200	56300	56400	56500	56300	627
230	20240322	151700	4115609900	56400	56600	56600	56300	1037
231	20240322	151600	4057048700	56500	56600	56600	56500	31
232	20240322	151500	4055295200	56500	56500	56600	56500	84
233	20240322	151400	4050543700	56500	56600	56700	56500	377
234	20240322	151300	4029204000	56600	56500	56600	56500	341
235	20240322	151200	4009903800	56600	56500	56600	56400	980
236	20240322	151100	3954531600	56400	56500	56500	56400	26
237	20240322	151000	3953063100	56400	56400	56500	56400	259
238	20240322	150900	3938430500	56400	56400	56500	56400	144
239	20240322	150800	3930296900	56400	56500	56500	56400	324
240	20240322	150700	3911996400	56400	56500	56500	56400	84
241	20240322	150600	3907256400	56400	56500	56500	56400	192
242	20240322	150500	3896408600	56400	56400	56500	56400	308
243	20240322	150400	3879012200	56400	56500	56500	56400	48
244	20240322	150300	3876301000	56400	56400	56600	56400	131
245	20240322	150200	3868908500	56400	56400	56600	56400	66
246	20240322	150100	3865176000	56400	56500	56600	56400	646
247	20240322	150000	3828669700	56400	56400	56500	56400	64
248	20240322	145900	3825056000	56400	56500	56500	56400	242
249	20240322	145800	3811388700	56400	56400	56500	56400	41
250	20240322	145700	3809073300	56400	56400	56500	56400	259
251	20240322	145600	3794442900	56400	56500	56500	56400	55
252	20240322	145500	3791336900	56400	56400	56500	56400	163
253	20240322	145400	3782130400	56400	56400	56500	56400	236
254	20240322	145300	3768797500	56400	56400	56500	56400	84
255	20240322	145200	3764053600	56400	56500	56500	56400	49
256	20240322	145100	3761286100	56400	56400	56500	56400	82
257	20240322	145000	3756655700	56400	56400	56500	56400	126
258	20240322	144900	3749537300	56400	56400	56500	56400	97
259	20240322	144800	3744059100	56400	56400	56500	56400	70
260	20240322	144700	3740106900	56400	56400	56500	56400	32
261	20240322	144600	3738300000	56500	56400	56500	56400	145
262	20240322	144500	3730110000	56400	56400	56500	56400	137
263	20240322	144400	3722372800	56400	56500	56500	56400	100
264	20240322	144300	3716726800	56400	56400	56500	56400	50
265	20240322	144200	3713904700	56400	56500	56500	56400	285
266	20240322	144100	3697808600	56400	56500	56500	56400	35
267	20240322	144000	3695832000	56500	56400	56500	56400	175
268	20240322	143900	3685947700	56400	56400	56500	56400	130
269	20240322	143800	3678607100	56400	56400	56500	56400	333
270	20240322	143700	3659796500	56400	56400	56500	56400	69
271	20240322	143600	3655900300	56400	56400	56500	56400	76
272	20240322	143500	3651609000	56400	56400	56500	56400	217
273	20240322	143400	3639355200	56400	56400	56500	56400	84
274	20240322	143300	3634612500	56400	56400	56500	56400	89
275	20240322	143200	3629588100	56400	56400	56500	56400	245
276	20240322	143100	3615765000	56400	56500	56500	56400	194
277	20240322	143000	3604808500	56400	56500	56500	56400	133
278	20240322	142900	3597297800	56400	56500	56500	56400	106
279	20240322	142800	3591311100	56400	56400	56500	56400	67
280	20240322	142700	3587527300	56400	56500	56500	56400	171
281	20240322	142600	3577867900	56400	56400	56500	56400	75
282	20240322	142500	3573633000	56400	56400	56500	56400	63
283	20240322	142400	3570074600	56400	56500	56500	56400	64
284	20240322	142300	3566460000	56400	56300	56400	56300	274
285	20240322	142200	3551010500	56300	56300	56400	56300	77
286	20240322	142100	3546670500	56300	56300	56400	56300	148
287	20240322	142000	3538326900	56300	56300	56300	56200	389
288	20240322	141900	3516431100	56300	56300	56400	56300	191
289	20240322	141800	3505662200	56300	56300	56400	56300	96
290	20240322	141700	3500250700	56300	56300	56400	56200	153
291	20240322	141600	3491635400	56200	56200	56300	56200	265
292	20240322	141500	3476720800	56200	56200	56300	56200	51
293	20240322	141400	3473851500	56200	56300	56400	56200	90
294	20240322	141300	3468784700	56300	56300	56400	56300	82
295	20240322	141200	3464161800	56300	56300	56400	56300	163
296	20240322	141100	3454974300	56400	56300	56400	56300	13
297	20240322	141000	3454241700	56300	56300	56400	56200	274
298	20240322	140900	3438812300	56300	56400	56400	56300	42
299	20240322	140800	3436445400	56300	56200	56400	56200	312
300	20240322	140700	3418875300	56200	56300	56400	56200	76
301	20240322	140600	3414596500	56300	56200	56400	56200	145
302	20240322	140500	3406425500	56400	56400	56400	56200	35
303	20240322	140400	3404452800	56200	56300	56300	56200	158
304	20240322	140300	3395557900	56200	56300	56400	56200	251
305	20240322	140200	3381427500	56300	56300	56400	56300	33
306	20240322	140100	3379567800	56300	56200	56400	56200	17
307	20240322	140000	3378609900	56200	56200	56300	56200	187
308	20240322	135900	3368085900	56200	56200	56300	56200	96
309	20240322	135800	3362684400	56300	56200	56300	56200	115
310	20240322	135700	3356211000	56200	56300	56400	56200	631
311	20240322	135600	3320683300	56300	56300	56400	56300	289
312	20240322	135500	3304411400	56300	56300	56400	56300	261
313	20240322	135400	3289716600	56300	56300	56400	56300	94
314	20240322	135300	3284417400	56300	56400	56400	56300	248
315	20240322	135200	3270434200	56400	56400	56500	56400	24
316	20240322	135100	3269079500	56400	56500	56500	56400	12
317	20240322	135000	3268402300	56400	56400	56500	56400	167
318	20240322	134900	3258969900	56400	56300	56400	56300	158
319	20240322	134800	3250060800	56300	56300	56400	56300	9
320	20240322	134700	3249554000	56300	56300	56400	56300	102
321	20240322	134600	3243802800	56300	56400	56500	56300	146
322	20240322	134500	3235569500	56500	56400	56500	56400	239
323	20240322	134400	3222066500	56400	56400	56400	56400	17
324	20240322	134300	3221107700	56400	56400	56500	56400	26
325	20240322	134200	3219640700	56400	56500	56500	56400	15
326	20240322	134100	3218793300	56400	56500	56500	56400	280
327	20240322	134000	3202977400	56400	56400	56500	56400	20
328	20240322	133900	3201849300	56400	56500	56500	56400	8
329	20240322	133800	3201398000	56400	56400	56600	56400	124
330	20240322	133700	3194392600	56400	56300	56400	56300	11
331	20240322	133600	3193772400	56300	56400	56500	56300	335
332	20240322	133500	3174863400	56400	56400	56500	56400	185
333	20240322	133400	3164424600	56400	56500	56600	56400	439
334	20240322	133300	3139614400	56500	56500	56600	56500	8
335	20240322	133200	3139162300	56500	56500	56500	56500	1
336	20240322	133100	3139105800	56500	56600	56700	56500	66
337	20240322	133000	3135371100	56600	56600	56700	56600	140
338	20240322	132900	3127437100	56600	56700	56700	56600	8
339	20240322	132800	3126984200	56600	56600	56600	56600	13
340	20240322	132700	3126248400	56600	56600	56600	56600	69
341	20240322	132600	3122343000	56600	56600	56700	56500	286
342	20240322	132500	3106153300	56500	56700	56700	56500	69
343	20240322	132400	3102246900	56700	56500	56700	56500	13
344	20240322	132300	3101510000	56700	56700	56700	56500	20
345	20240322	132200	3100377200	56500	56500	56700	56500	172
346	20240322	132100	3090644500	56500	56700	56700	56500	145
347	20240322	132000	3082436500	56700	56600	56700	56600	44
348	20240322	131900	3079943500	56600	56700	56700	56600	179
349	20240322	131800	3069799700	56600	56700	56700	56600	30
350	20240322	131700	3068099200	56600	56600	56600	56500	91
351	20240322	131600	3062948900	56500	56500	56500	56500	34
352	20240322	131500	3061027900	56400	56600	56700	56400	320
353	20240322	131400	3042928800	56500	56600	56600	56500	15
354	20240322	131300	3042080000	56500	56500	56600	56500	258
355	20240322	131200	3027483500	56500	56500	56500	56500	26
356	20240322	131100	3026014500	56400	56400	56600	56300	265
357	20240322	131000	3011056200	56300	56500	56500	56300	508
358	20240322	130900	2982375100	56300	56400	56500	56300	426
359	20240322	130800	2958357400	56300	56400	56600	56300	336
360	20240322	130700	2939388900	56600	56500	56600	56400	147
361	20240322	130600	2931074500	56400	56500	56600	56300	242
362	20240322	130500	2917397800	56600	56600	56600	56600	18
363	20240322	130400	2916379000	56500	56400	56600	56300	154
364	20240322	130300	2907687900	56500	56500	56700	56300	615
365	20240322	130200	2872942200	56400	56600	56600	56400	235
366	20240322	130100	2859653600	56600	56600	56700	56600	20
367	20240322	130000	2858521500	56600	56600	56700	56600	197
368	20240322	125900	2847361300	56600	56600	56700	56600	3
369	20240322	125800	2847191400	56600	56600	56600	56600	12
370	20240322	125700	2846512200	56600	56600	56700	56600	9
371	20240322	125600	2846002600	56600	56600	56700	56600	130
372	20240322	125500	2838634600	56600	56600	56600	56600	17
373	20240322	125400	2837672400	56600	56400	56600	56400	129
374	20240322	125300	2830371400	56500	56600	56600	56500	99
375	20240322	125200	2824775700	56500	56700	56700	56500	122
376	20240322	125100	2817860600	56600	56600	56600	56600	41
377	20240322	125000	2815540000	56700	56600	56700	56600	7
378	20240322	124900	2815143700	56600	56700	56700	56600	111
379	20240322	124800	2808852500	56700	56700	56700	56600	129
380	20240322	124700	2801541000	56600	56600	56600	56600	3
381	20240322	124600	2801371200	56600	56600	56700	56600	15
382	20240322	124500	2800522100	56600	56600	56700	56600	31
383	20240322	124400	2798765600	56600	56600	56700	56600	131
384	20240322	124300	2791340800	56600	56600	56600	56600	14
385	20240322	124200	2790548400	56600	56700	56700	56600	87
386	20240322	124100	2785617100	56600	56600	56700	56600	146
387	20240322	124000	2777343500	56600	56600	56700	56600	65
388	20240322	123900	2773664400	56500	56500	56500	56500	6
389	20240322	123800	2773325400	56600	56600	56700	56600	130
390	20240322	123700	2765957600	56600	56500	56700	56500	273
391	20240322	123600	2750498100	56500	56600	56600	56500	2
392	20240322	123500	2750385000	56500	56400	56600	56400	351
393	20240322	123400	2730549100	56400	56400	56400	56400	2
394	20240322	123300	2730436300	56500	56400	56500	56300	605
395	20240322	123200	2696313400	56400	56400	56400	56400	107
396	20240322	123100	2690278600	56400	56400	56500	56400	9
397	20240322	123000	2689770900	56400	56500	56500	56400	13
398	20240322	122900	2689036700	56500	56600	56600	56400	136
399	20240322	122800	2681344400	56400	56500	56700	56400	69
400	20240322	122700	2677447500	56500	56600	56700	56500	104
401	20240322	122600	2671561300	56600	56600	56600	56600	7
402	20240322	122500	2671165100	56600	56600	56800	56600	135
403	20240322	122400	2663508200	56600	56600	56700	56600	151
404	20240322	122300	2654952800	56600	56600	56700	56500	352
405	20240322	122200	2635014900	56500	56600	56600	56500	167
406	20240322	122100	2625569400	56500	56500	56600	56500	8
407	20240322	122000	2625117300	56500	56600	56600	56500	131
408	20240322	121900	2617703200	56600	56500	56700	56500	340
409	20240322	121800	2598488500	56400	56600	56600	56400	227
410	20240322	121700	2585654800	56500	56600	56600	56500	19
411	20240322	121600	2584581200	56500	56500	56500	56500	3
412	20240322	121500	2584411700	56500	56500	56500	56500	2
413	20240322	121400	2584298700	56500	56500	56700	56500	259
414	20240322	121300	2569633300	56500	56500	56500	56500	4
415	20240322	121200	2569407300	56600	56500	56600	56500	76
416	20240322	121100	2565113200	56500	56500	56500	56500	16
417	20240322	121000	2564209200	56600	56500	56700	56500	268
418	20240322	120900	2549019500	56600	56500	56600	56400	202
419	20240322	120800	2537600000	56500	56400	56500	56400	13
420	20240322	120700	2536865700	56500	56500	56600	56400	89
421	20240322	120600	2531835300	56600	56600	56700	56600	268
422	20240322	120500	2516647500	56600	56700	56700	56600	112
423	20240322	120400	2510302300	56700	56800	56800	56700	103
424	20240322	120300	2504460300	56700	56700	56800	56600	198
425	20240322	120200	2493234300	56600	56700	56700	56600	36
426	20240322	120100	2491194900	56700	56500	56700	56500	202
427	20240322	120000	2479751400	56500	56500	56600	56500	45
428	20240322	115900	2477207700	56400	56700	56700	56400	289
429	20240322	115800	2460864100	56400	56600	56600	56400	114
430	20240322	115700	2454418400	56600	56600	56700	56600	4
431	20240322	115600	2454191900	56600	56600	56600	56600	9
432	20240322	115500	2453682500	56600	56400	56800	56400	352
433	20240322	115400	2433743000	56400	56500	56500	56400	129
434	20240322	115300	2426454600	56500	56400	56600	56400	99
435	20240322	115200	2420865600	56400	56700	56700	56300	335
436	20240322	115100	2401913300	56500	56400	56800	56400	329
437	20240322	115000	2383287900	56400	56500	56600	56400	216
438	20240322	114900	2371077900	56500	56600	56600	56500	108
439	20240322	114800	2364975700	56700	56600	56800	56600	137
440	20240322	114700	2357218500	56600	56600	56900	56600	316
441	20240322	114600	2339276200	56600	56800	56800	56600	307
442	20240322	114500	2321843100	56500	56800	56900	56500	156
443	20240322	114400	2312985700	56800	56900	56900	56800	154
444	20240322	114300	2304228500	56800	56800	56900	56800	7
445	20240322	114200	2303830800	56800	56700	56800	56500	162
446	20240322	114100	2294646600	56500	56800	56900	56500	598
447	20240322	114000	2260701400	56700	56500	56800	56500	574
448	20240322	113900	2228126700	56500	56500	56600	56300	385
449	20240322	113800	2206365900	56300	56600	56700	56300	991
450	20240322	113700	2150328600	56600	56600	56600	56600	8
451	20240322	113600	2149875800	56600	56600	56700	56600	139
452	20240322	113500	2141998300	56600	56600	56600	56600	3
453	20240322	113400	2141828500	56600	56600	56700	56600	51
454	20240322	113300	2138937700	56600	56700	56700	56600	20
455	20240322	113200	2137805200	56600	56600	56700	56600	173
456	20240322	113100	2127999300	56600	56700	56700	56600	74
457	20240322	113000	2123805000	56700	56600	56700	56600	35
458	20240322	112900	2121823800	56600	56700	56700	56600	108
459	20240322	112800	2115702700	56600	56700	56700	56600	139
460	20240322	112700	2107825100	56600	56600	56700	56600	119
461	20240322	112600	2101082300	56600	56700	56700	56600	8
462	20240322	112500	2100629400	56600	56600	56600	56500	241
463	20240322	112400	2086993400	56500	56500	56600	56500	15
464	20240322	112300	2086145800	56500	56600	56600	56400	210
465	20240322	112200	2074264500	56500	56400	56600	56400	331
466	20240322	112100	2055545500	56500	56500	56500	56400	827
467	20240322	112000	2008835100	56400	56400	56400	56400	17
468	20240322	111900	2007876300	56400	56400	56500	56400	21
469	20240322	111800	2006690900	56400	56400	56400	56400	20
470	20240322	111700	2005562900	56300	56400	56600	56300	146
471	20240322	111600	1997315500	56300	56400	56400	56300	113
472	20240322	111500	1990944100	56300	56300	56400	56300	9
473	20240322	111400	1990437300	56300	56300	56400	56300	118
474	20240322	111300	1983785400	56400	56300	56400	56300	143
475	20240322	111200	1975723800	56300	56400	56400	56300	11
476	20240322	111100	1975104300	56400	56400	56500	56400	5
477	20240322	111000	1974822200	56400	56300	56400	56300	79
478	20240322	110900	1970366700	56400	56300	56700	56300	142
479	20240322	110800	1962348500	56300	56300	56300	56300	12
480	20240322	110700	1961672900	56400	56400	56500	56400	119
481	20240322	110600	1954952700	56300	56500	56800	56300	186
482	20240322	110500	1944433600	56400	56400	56500	56400	23
483	20240322	110400	1943134500	56300	56600	56700	56300	453
484	20240322	110300	1917479700	56300	56400	56600	56300	202
485	20240322	110200	1906076000	56300	56400	56600	56300	166
486	20240322	110100	1896691600	56400	56500	56600	56200	330
487	20240322	110000	1878048400	56500	56300	56600	56300	241
488	20240322	105900	1864446000	56300	56300	56500	56300	117
489	20240322	105800	1857847600	56300	56300	56400	56300	170
490	20240322	105700	1848274900	56200	56400	56400	56200	201
491	20240322	105600	1836954100	56400	56500	56500	56400	98
492	20240322	105500	1831418500	56500	56500	56600	56500	133
493	20240322	105400	1823894700	56500	56600	56600	56500	148
494	20240322	105300	1815522600	56500	56500	56500	56500	8
495	20240322	105200	1815070600	56500	56500	56600	56400	138
496	20240322	105100	1807272800	56400	56300	56400	56300	32
497	20240322	105000	1805468200	56400	56200	56600	56200	191
498	20240322	104900	1794680700	56200	56500	56600	56200	467
499	20240322	104800	1768359100	56500	56600	56600	56500	101
500	20240322	104700	1762645500	56500	56600	56600	56500	125
501	20240322	104600	1755573400	56500	56400	56600	56400	331
502	20240322	104500	1736851600	56500	56400	56500	56400	22
503	20240322	104400	1735610000	56400	56300	56500	56300	133
504	20240322	104300	1728107000	56300	56400	56600	56300	155
505	20240322	104200	1719352900	56400	56400	56400	56400	46
506	20240322	104100	1716758500	56400	56500	56500	56300	61
507	20240322	104000	1713318700	56500	56500	56500	56500	90
508	20240322	103900	1708233700	56400	56400	56500	56400	583
509	20240322	103800	1675349500	56300	56500	56600	56300	519
510	20240322	103700	1646057500	56600	56700	56700	56600	405
511	20240322	103600	1623134400	56600	56600	56600	56600	21
512	20240322	103500	1621945800	56600	56600	56700	56600	175
513	20240322	103400	1612029600	56600	56600	56600	56600	6
514	20240322	103300	1611690000	56600	56600	56700	56600	39
515	20240322	103200	1609479600	56600	56600	56700	56600	29
516	20240322	103100	1607836200	56600	56600	56700	56600	166
517	20240322	103000	1598427300	56600	56600	56700	56600	60
518	20240322	102900	1595030600	56600	56700	56700	56600	45
519	20240322	102800	1592480200	56600	56600	56600	56600	47
520	20240322	102700	1589820000	56700	56700	56800	56700	169
521	20240322	102600	1580237100	56700	56500	56700	56500	160
522	20240322	102500	1571179300	56500	56700	56800	56500	215
523	20240322	102400	1558997500	56800	56800	56800	56700	131
524	20240322	102300	1551559700	56700	56700	56700	56700	0
525	20240322	102200	1551559700	56700	56600	56700	56600	231
526	20240322	102100	1538467900	56600	56600	56600	56600	12
527	20240322	102000	1537788700	56600	56600	56700	56600	599
528	20240322	101900	1503883800	56600	56700	56700	56600	79
529	20240322	101800	1499407200	56600	56700	56700	56600	138
530	20240322	101700	1491585000	56700	56700	56700	56700	9
531	20240322	101600	1491074700	56600	56500	56700	56500	567
532	20240322	101500	1458981100	56600	56600	56600	56600	10
533	20240322	101400	1458415100	56400	56500	56600	56400	151
534	20240322	101300	1449879200	56500	56700	56700	56500	409
535	20240322	101200	1426745300	56600	56600	56600	56500	202
536	20240322	101100	1415314700	56500	56600	56600	56500	35
537	20240322	101000	1413334200	56500	56500	56600	56500	180
538	20240322	100900	1403162300	56500	56600	56600	56500	73
539	20240322	100800	1399034800	56400	56500	56600	56400	143
540	20240322	100700	1390942300	56500	56400	56500	56400	165
541	20240322	100600	1381622600	56500	56500	56500	56500	0
542	20240322	100500	1381622600	56500	56200	56500	56200	493
543	20240322	100400	1353815400	56300	56500	56500	56300	800
544	20240322	100300	1308755000	56500	56400	56500	56400	2
545	20240322	100200	1308642100	56500	56500	56500	56500	2
546	20240322	100100	1308529100	56500	56400	56500	56400	151
547	20240322	100000	1299998200	56500	56500	56500	56500	93
548	20240322	095900	1294743700	56500	56500	56600	56500	49
549	20240322	095800	1291975100	56500	56600	56600	56500	78
550	20240322	095700	1287565600	56600	56600	56600	56500	134
551	20240322	095600	1279981300	56600	56600	56600	56600	1
552	20240322	095500	1279924700	56600	56700	56700	56600	143
553	20240322	095400	1271829500	56700	56700	56700	56600	241
554	20240322	095300	1258165300	56700	56600	56700	56500	140
555	20240322	095200	1250229600	56500	56600	56700	56500	499
556	20240322	095100	1221984200	56600	56400	56600	56300	486
557	20240322	095000	1194566800	56400	56400	56400	56400	30
558	20240322	094900	1192874800	56400	56300	56400	56300	157
559	20240322	094800	1184023700	56400	56300	56400	56300	43
560	20240322	094700	1181601700	56300	56300	56300	56300	2
561	20240322	094600	1181489100	56400	56300	56400	56300	328
562	20240322	094500	1163011100	56200	56500	56600	56200	359
563	20240322	094400	1142768100	56500	56600	56600	56500	85
564	20240322	094300	1137961500	56500	56600	56600	56500	37
565	20240322	094200	1135867900	56600	56400	56600	56400	198
566	20240322	094100	1124676800	56500	56400	56500	56400	97
567	20240322	094000	1119205400	56400	56300	56400	56300	590
568	20240322	093900	1085986900	56400	56400	56400	56300	73
569	20240322	093800	1081871800	56400	56400	56400	56300	144
570	20240322	093700	1073750300	56400	56400	56400	56300	54
571	20240322	093600	1070706800	56200	56300	56400	56200	99
572	20240322	093500	1065133400	56300	56400	56400	56300	285
573	20240322	093400	1049081600	56500	56400	56500	56400	111
574	20240322	093300	1042811200	56400	56400	56500	56400	297
575	20240322	093200	1026042900	56500	56400	56500	56300	719
576	20240322	093100	985485800	56400	56300	56400	56200	339
577	20240322	093000	966398500	56300	56200	56300	56100	539
578	20240322	092900	936117300	56300	56300	56300	56200	121
579	20240322	092800	929305100	56200	56200	56300	56200	545
580	20240322	092700	898672600	56200	56200	56300	56100	668
581	20240322	092600	861137400	56100	56200	56200	56100	89
582	20240322	092500	856135700	56200	56200	56300	56200	294
583	20240322	092400	839611800	56200	56300	56300	56200	65
584	20240322	092300	835954400	56300	56300	56300	56200	202
585	20240322	092200	824582900	56300	56300	56300	56200	390
586	20240322	092100	802627800	56300	56300	56300	56300	217
587	20240322	092000	790410700	56200	56000	56300	56000	324
588	20240322	091900	772201400	56200	56100	56200	56000	883
589	20240322	091800	722664300	56000	56000	56100	56000	249
590	20240322	091700	708699800	56100	56000	56100	56000	59
591	20240322	091600	705391500	56000	56000	56100	56000	310
592	20240322	091500	688004400	56100	56000	56100	56000	177
593	20240322	091400	678080500	56000	56000	56100	56000	189
594	20240322	091300	667495200	56000	56000	56000	56000	412
595	20240322	091200	644423200	56000	56100	56100	56000	15
596	20240322	091100	643582100	56200	55900	56200	55800	1005
597	20240322	091000	587291500	55900	56000	56000	55900	41
598	20240322	090900	584998300	55900	55800	56100	55800	508
599	20240322	090800	556601300	55800	55800	55800	55700	522
600	20240322	090700	527514000	55700	55800	55800	55700	152
601	20240322	090600	519042300	55700	55900	55900	55600	802
602	20240322	090500	474305900	55900	56000	56000	55900	466
603	20240322	090400	448254300	56000	56000	56000	55900	475
604	20240322	090300	421656700	56000	55800	56000	55700	548
605	20240322	090200	391056000	55700	55700	55800	55600	534
606	20240322	090100	361295700	55800	56300	56500	55700	2825
607	20240322	090000	202824600	56400	56200	57400	56200	3597