KissMeData/018670/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190300	1010725300	156700	156700	156700	156700	171
3	20240305	190200	1010725300	156700	156700	156700	156700	0
4	20240305	190100	1010725300	156700	156700	156700	156700	0
5	20240305	190000	1010725300	156700	156700	156700	156700	0
6	20240305	185900	1010725300	156700	156700	156700	156700	0
7	20240305	185800	1010725300	156700	156700	156700	156700	0
8	20240305	185700	1010725300	156700	156700	156700	156700	0
9	20240305	185600	1010725300	156700	156700	156700	156700	0
10	20240305	185500	1010725300	156700	156700	156700	156700	0
11	20240305	185400	1010725300	156700	156700	156700	156700	0
12	20240305	185300	1010725300	156700	156700	156700	156700	0
13	20240305	185200	1010725300	156700	156700	156700	156700	0
14	20240305	185100	1010725300	156700	156700	156700	156700	0
15	20240305	185000	1010725300	156700	156700	156700	156700	0
16	20240305	184900	1010725300	156700	156700	156700	156700	0
17	20240305	184800	1010725300	156700	156700	156700	156700	0
18	20240305	184700	1010725300	156700	156700	156700	156700	0
19	20240305	184600	1010725300	156700	156700	156700	156700	0
20	20240305	184500	1010725300	156700	156700	156700	156700	0
21	20240305	184400	1010725300	156700	156700	156700	156700	0
22	20240305	184300	1010725300	156700	156700	156700	156700	0
23	20240305	184200	1010725300	156700	156700	156700	156700	0
24	20240305	184100	1010725300	156700	156700	156700	156700	0
25	20240305	184000	1010725300	156700	156700	156700	156700	0
26	20240305	183900	1010725300	156700	156700	156700	156700	0
27	20240305	183800	1010725300	156700	156700	156700	156700	0
28	20240305	183700	1010725300	156700	156700	156700	156700	0
29	20240305	183600	1010725300	156700	156700	156700	156700	0
30	20240305	183500	1010725300	156700	156700	156700	156700	0
31	20240305	183400	1010725300	156700	156700	156700	156700	0
32	20240305	183300	1010725300	156700	156700	156700	156700	171
33	20240305	183200	1010725300	156700	156700	156700	156700	0
34	20240305	183100	1010725300	156700	156700	156700	156700	0
35	20240305	183000	1010725300	156700	156700	156700	156700	0
36	20240305	182900	1010725300	156700	156700	156700	156700	0
37	20240305	182800	1010725300	156700	156700	156700	156700	0
38	20240305	182700	1010725300	156700	156700	156700	156700	0
39	20240305	182600	1010725300	156700	156700	156700	156700	0
40	20240305	182500	1010725300	156700	156700	156700	156700	0
41	20240305	182400	1010725300	156700	156700	156700	156700	0
42	20240305	182300	1010725300	156700	156700	156700	156700	0
43	20240305	182200	1010725300	156700	156700	156700	156700	0
44	20240305	182100	1010725300	156700	156700	156700	156700	0
45	20240305	182000	1010725300	156700	156700	156700	156700	0
46	20240305	181900	1010725300	156700	156700	156700	156700	0
47	20240305	181800	1010725300	156700	156700	156700	156700	0
48	20240305	181700	1010725300	156700	156700	156700	156700	0
49	20240305	181600	1010725300	156700	156700	156700	156700	0
50	20240305	181500	1010725300	156700	156700	156700	156700	0
51	20240305	181400	1010725300	156700	156700	156700	156700	0
52	20240305	181300	1010725300	156700	156700	156700	156700	0
53	20240305	181200	1010725300	156700	156700	156700	156700	0
54	20240305	181100	1010725300	156700	156700	156700	156700	0
55	20240305	181000	1010725300	156700	156700	156700	156700	0
56	20240305	180900	1010725300	156700	156700	156700	156700	0
57	20240305	180800	1010725300	156700	156700	156700	156700	0
58	20240305	180700	1010725300	156700	156700	156700	156700	0
59	20240305	180600	1010725300	156700	156700	156700	156700	0
60	20240305	180500	1010725300	156700	156700	156700	156700	0
61	20240305	180400	1010725300	156700	156700	156700	156700	0
62	20240305	180300	1010725300	156700	156700	156700	156700	171
63	20240305	180200	1010725300	156700	156700	156700	156700	0
64	20240305	180100	1010725300	156700	156700	156700	156700	0
65	20240305	180000	1010725300	156700	156700	156700	156700	0
66	20240305	175900	1010725300	156700	156700	156700	156700	0
67	20240305	175800	1010725300	156700	156700	156700	156700	0
68	20240305	175700	1010725300	156700	156700	156700	156700	0
69	20240305	175600	1010725300	156700	156700	156700	156700	0
70	20240305	175500	1010725300	156700	156700	156700	156700	0
71	20240305	175400	1010725300	156700	156700	156700	156700	0
72	20240305	175300	1010725300	156700	156700	156700	156700	0
73	20240305	175200	1010725300	156700	156700	156700	156700	0
74	20240305	175100	1010725300	156700	156700	156700	156700	0
75	20240305	175000	1010725300	156700	156700	156700	156700	0
76	20240305	174900	1010725300	156700	156700	156700	156700	0
77	20240305	174800	1010725300	156700	156700	156700	156700	0
78	20240305	174700	1010725300	156700	156700	156700	156700	0
79	20240305	174600	1010725300	156700	156700	156700	156700	0
80	20240305	174500	1010725300	156700	156700	156700	156700	0
81	20240305	174400	1010725300	156700	156700	156700	156700	0
82	20240305	174300	1010725300	156700	156700	156700	156700	0
83	20240305	174200	1010725300	156700	156700	156700	156700	0
84	20240305	174100	1010725300	156700	156700	156700	156700	0
85	20240305	174000	1010725300	156700	156700	156700	156700	0
86	20240305	173900	1010725300	156700	156700	156700	156700	0
87	20240305	173800	1010725300	156700	156700	156700	156700	0
88	20240305	173700	1010725300	156700	156700	156700	156700	0
89	20240305	173600	1010725300	156700	156700	156700	156700	0
90	20240305	173500	1010725300	156700	156700	156700	156700	0
91	20240305	173400	1010725300	156700	156700	156700	156700	0
92	20240305	173300	1010725300	156700	156700	156700	156700	171
93	20240305	173200	1010725300	156700	156700	156700	156700	0
94	20240305	173100	1010725300	156700	156700	156700	156700	0
95	20240305	173000	1010725300	156700	156700	156700	156700	0
96	20240305	172900	1010725300	156700	156700	156700	156700	0
97	20240305	172800	1010725300	156700	156700	156700	156700	0
98	20240305	172700	1010725300	156700	156700	156700	156700	0
99	20240305	172600	1010725300	156700	156700	156700	156700	0
100	20240305	172500	1010725300	156700	156700	156700	156700	0
101	20240305	172400	1010725300	156700	156700	156700	156700	0
102	20240305	172300	1010725300	156700	156700	156700	156700	0
103	20240305	172200	1010725300	156700	156700	156700	156700	0
104	20240305	172100	1010725300	156700	156700	156700	156700	0
105	20240305	172000	1010725300	156700	156700	156700	156700	0
106	20240305	171900	1010725300	156700	156700	156700	156700	0
107	20240305	171800	1010725300	156700	156700	156700	156700	0
108	20240305	171700	1010725300	156700	156700	156700	156700	0
109	20240305	171600	1010725300	156700	156700	156700	156700	0
110	20240305	171500	1010725300	156700	156700	156700	156700	0
111	20240305	171400	1010725300	156700	156700	156700	156700	0
112	20240305	171300	1010725300	156700	156700	156700	156700	0
113	20240305	171200	1010725300	156700	156700	156700	156700	0
114	20240305	171100	1010725300	156700	156700	156700	156700	0
115	20240305	171000	1010725300	156700	156700	156700	156700	0
116	20240305	170900	1010725300	156700	156700	156700	156700	0
117	20240305	170800	1010725300	156700	156700	156700	156700	0
118	20240305	170700	1010725300	156700	156700	156700	156700	0
119	20240305	170600	1010725300	156700	156700	156700	156700	0
120	20240305	170500	1010725300	156700	156700	156700	156700	0
121	20240305	170400	1010725300	156700	156700	156700	156700	0
122	20240305	170300	1010725300	156700	156700	156700	156700	171
123	20240305	170200	1010725300	156700	156700	156700	156700	0
124	20240305	170100	1010725300	156700	156700	156700	156700	0
125	20240305	170000	1010725300	156700	156700	156700	156700	0
126	20240305	165900	1010725300	156700	156700	156700	156700	0
127	20240305	165800	1010725300	156700	156700	156700	156700	0
128	20240305	165700	1010725300	156700	156700	156700	156700	0
129	20240305	165600	1010725300	156700	156700	156700	156700	0
130	20240305	165500	1010725300	156700	156700	156700	156700	0
131	20240305	165400	1010725300	156700	156700	156700	156700	0
132	20240305	165300	1010725300	156700	156700	156700	156700	0
133	20240305	165200	1010725300	156700	156700	156700	156700	0
134	20240305	165100	1010725300	156700	156700	156700	156700	0
135	20240305	165000	1010725300	156700	156700	156700	156700	0
136	20240305	164900	1010725300	156700	156700	156700	156700	0
137	20240305	164800	1010725300	156700	156700	156700	156700	0
138	20240305	164700	1010725300	156700	156700	156700	156700	0
139	20240305	164600	1010725300	156700	156700	156700	156700	0
140	20240305	164500	1010725300	156700	156700	156700	156700	0
141	20240305	164400	1010725300	156700	156700	156700	156700	0
142	20240305	164300	1010725300	156700	156700	156700	156700	0
143	20240305	164200	1010725300	156700	156700	156700	156700	0
144	20240305	164100	1010725300	156700	156700	156700	156700	0
145	20240305	164000	1010725300	156700	156700	156700	156700	0
146	20240305	163900	1010725300	156700	156700	156700	156700	0
147	20240305	163800	1010725300	156700	156700	156700	156700	0
148	20240305	163700	1010725300	156700	156700	156700	156700	0
149	20240305	163600	1010725300	156700	156700	156700	156700	0
150	20240305	163500	1010725300	156700	156700	156700	156700	0
151	20240305	163400	1010725300	156700	156700	156700	156700	0
152	20240305	163300	1010725300	156700	156700	156700	156700	171
153	20240305	163200	1010725300	156700	156700	156700	156700	0
154	20240305	163100	1010725300	156700	156700	156700	156700	0
155	20240305	163000	1010725300	156700	156700	156700	156700	0
156	20240305	162900	1010725300	156700	156700	156700	156700	0
157	20240305	162800	1010725300	156700	156700	156700	156700	0
158	20240305	162700	1010725300	156700	156700	156700	156700	0
159	20240305	162600	1010725300	156700	156700	156700	156700	0
160	20240305	162500	1010725300	156700	156700	156700	156700	0
161	20240305	162400	1010725300	156700	156700	156700	156700	0
162	20240305	162300	1010725300	156700	156700	156700	156700	0
163	20240305	162200	1010725300	156700	156700	156700	156700	0
164	20240305	162100	1010725300	156700	156700	156700	156700	0
165	20240305	162000	1010725300	156700	156700	156700	156700	0
166	20240305	161900	1010725300	156700	156700	156700	156700	0
167	20240305	161800	1010725300	156700	156700	156700	156700	0
168	20240305	161700	1010725300	156700	156700	156700	156700	0
169	20240305	161600	1010725300	156700	156700	156700	156700	0
170	20240305	161500	1010725300	156700	156700	156700	156700	0
171	20240305	161400	1010725300	156700	156700	156700	156700	0
172	20240305	161300	1010725300	156700	156700	156700	156700	0
173	20240305	161200	1010725300	156700	156700	156700	156700	0
174	20240305	161100	1010725300	156700	156700	156700	156700	0
175	20240305	161000	1010725300	156700	156700	156700	156700	0
176	20240305	160900	1010725300	156700	156700	156700	156700	0
177	20240305	160800	1010725300	156700	156700	156700	156700	0
178	20240305	160700	1010725300	156700	156700	156700	156700	0
179	20240305	160600	1010725300	156700	156700	156700	156700	0
180	20240305	160500	1010725300	156700	156700	156700	156700	0
181	20240305	160400	1010725300	156700	156700	156700	156700	0
182	20240305	160300	1010725300	156700	156700	156700	156700	171
183	20240305	160200	1010725300	156700	156700	156700	156700	0
184	20240305	160100	1010725300	156700	156700	156700	156700	0
185	20240305	160000	1010725300	156700	156700	156700	156700	0
186	20240305	155900	1010725300	156700	156700	156700	156700	0
187	20240305	155800	1010725300	156700	156700	156700	156700	0
188	20240305	155700	1010725300	156700	156700	156700	156700	0
189	20240305	155600	1010725300	156700	156700	156700	156700	0
190	20240305	155500	1010725300	156700	156700	156700	156700	0
191	20240305	155400	1010725300	156700	156700	156700	156700	0
192	20240305	155300	1010725300	156700	156700	156700	156700	0
193	20240305	155200	1010725300	156700	156700	156700	156700	0
194	20240305	155100	1010725300	156700	156700	156700	156700	0
195	20240305	155000	1010725300	156700	156700	156700	156700	0
196	20240305	154900	1010725300	156700	156700	156700	156700	0
197	20240305	154800	1010725300	156700	156700	156700	156700	0
198	20240305	154700	1010725300	156700	156700	156700	156700	0
199	20240305	154600	1010725300	156700	156700	156700	156700	0
200	20240305	154500	1010725300	156700	156700	156700	156700	0
201	20240305	154400	1010725300	156700	156700	156700	156700	0
202	20240305	154300	1010725300	156700	156700	156700	156700	0
203	20240305	154200	1010725300	156700	156700	156700	156700	0
204	20240305	154100	1010725300	156700	156700	156700	156700	0
205	20240305	154000	1010725300	156700	156700	156700	156700	0
206	20240305	153900	1010725300	156700	156700	156700	156700	0
207	20240305	153800	1010725300	156700	156700	156700	156700	0
208	20240305	153700	1010725300	156700	156700	156700	156700	0
209	20240305	153600	1010725300	156700	156700	156700	156700	0
210	20240305	153500	1010725300	156700	156700	156700	156700	0
211	20240305	153400	1010725300	156700	156700	156700	156700	0
212	20240305	153300	1010725300	156700	156700	156700	156700	171
213	20240305	153200	1010725300	156700	156700	156700	156700	0
214	20240305	153100	1010725300	156700	156700	156700	156700	0
215	20240305	153000	1010725300	156700	156700	156700	156700	171
216	20240305	152900	983929600	156400	156400	156400	156400	0
217	20240305	152800	983929600	156400	156400	156400	156400	0
218	20240305	152700	983929600	156400	156400	156400	156400	0
219	20240305	152600	983929600	156400	156400	156400	156400	0
220	20240305	152500	983929600	156400	156400	156400	156400	0
221	20240305	152400	983929600	156400	156400	156400	156400	0
222	20240305	152300	983929600	156400	156400	156400	156400	0
223	20240305	152200	983929600	156400	156400	156400	156400	0
224	20240305	152100	983929600	156400	156400	156400	156400	0
225	20240305	152000	983929600	156400	156400	156400	156400	0
226	20240305	151900	983929600	156400	156000	156400	156000	71
227	20240305	151800	972847200	156100	156300	156400	156000	15
228	20240305	151700	970504700	156000	156100	156400	156000	39
229	20240305	151600	964414500	156100	156300	156300	156100	27
230	20240305	151500	960197400	156300	156100	156400	156100	17
231	20240305	151400	957539600	156100	156100	156100	156100	0
232	20240305	151300	957539600	156100	156100	156200	156100	5
233	20240305	151200	956758800	156200	156300	156400	156200	18
234	20240305	151100	953944100	156200	156200	156200	156200	3
235	20240305	151000	953475500	156200	156200	156400	156200	16
236	20240305	150900	950974100	156200	156200	156200	156200	4
237	20240305	150800	950349300	156200	156400	156500	156200	27
238	20240305	150700	946124700	156300	156700	156700	156300	36
239	20240305	150600	940489600	156700	156700	156700	156700	1
240	20240305	150500	940332900	156700	156800	157400	156700	14
241	20240305	150400	938130600	157300	157100	157300	157000	84
242	20240305	150300	924920000	156700	157000	157000	156700	13
243	20240305	150200	922879300	157000	156800	157000	156600	22
244	20240305	150100	919428300	156900	156900	156900	156900	20
245	20240305	150000	916290300	156800	156900	156900	156700	8
246	20240305	145900	915036100	156700	156800	156800	156700	7
247	20240305	145800	913938900	156800	156400	156800	156400	27
248	20240305	145700	909711400	156400	156200	156400	156100	68
249	20240305	145600	899085600	156100	156100	156200	156100	14
250	20240305	145500	896899000	156100	156100	156200	156100	8
251	20240305	145400	895649600	156100	156300	156300	156100	25
252	20240305	145300	891743900	156200	156200	156200	156200	4
253	20240305	145200	891119100	156100	156200	156300	156100	5
254	20240305	145100	890338000	156200	156200	156200	156100	22
255	20240305	145000	886901800	156100	156100	156100	156100	1
256	20240305	144900	886745700	156100	156000	156200	156000	19
257	20240305	144800	883778200	156200	156100	156200	156000	17
258	20240305	144700	881124600	156000	156000	156000	156000	3
259	20240305	144600	880656600	156200	156000	156200	156000	27
260	20240305	144500	876441700	156000	156100	156100	156000	18
261	20240305	144400	873632500	156100	156000	156100	156000	18
262	20240305	144300	870822900	156000	156000	156000	156000	3
263	20240305	144200	870354900	156000	156000	156100	156000	28
264	20240305	144100	865984300	156000	156000	156000	156000	5
265	20240305	144000	865204300	156000	156100	156100	156000	6
266	20240305	143900	864267800	156200	156200	156200	156100	31
267	20240305	143800	859426900	156100	156200	156200	156100	5
268	20240305	143700	858646200	156200	156200	156200	156200	10
269	20240305	143600	857084200	156200	156200	156300	156100	11
270	20240305	143500	855366000	156300	156100	156300	156100	25
271	20240305	143400	851460800	155900	156100	156100	155900	8
272	20240305	143300	850212300	156100	156100	156100	155900	8
273	20240305	143200	848963700	156100	156000	156100	156000	32
274	20240305	143100	843970200	156000	156000	156100	156000	4
275	20240305	143000	843346100	156000	156000	156100	156000	22
276	20240305	142900	839912900	156000	156000	156000	156000	12
277	20240305	142800	838040900	156100	156000	156200	156000	22
278	20240305	142700	834606900	156000	156000	156000	156000	9
279	20240305	142600	833202900	156000	156100	156100	156000	12
280	20240305	142500	831330200	156100	156000	156200	156000	31
281	20240305	142400	826489900	156000	156000	156100	156000	13
282	20240305	142300	824461300	156000	156100	156200	156000	26
283	20240305	142200	820402500	156100	156100	156200	156000	14
284	20240305	142100	818217400	156000	156000	156200	156000	20
285	20240305	142000	815094800	156100	156100	156100	156000	19
286	20240305	141900	812129300	156000	156100	156100	156000	20
287	20240305	141800	809007800	156000	156000	156100	156000	20
288	20240305	141700	805886600	156100	156100	156100	156100	18
289	20240305	141600	803076800	156100	156100	156300	156100	30
290	20240305	141500	798389800	156100	156200	156200	156100	22
291	20240305	141400	794954500	156100	156200	156200	156100	18
292	20240305	141300	792143500	156100	156100	156200	156100	10
293	20240305	141200	790582400	156100	156100	156300	156100	16
294	20240305	141100	788083600	156100	156100	156300	156100	29
295	20240305	141000	783553100	156200	156200	156200	156100	10
296	20240305	140900	781991600	156200	156200	156400	156200	34
297	20240305	140800	776678600	156200	156400	156400	156200	15
298	20240305	140700	774334600	156300	156400	156400	156300	13
299	20240305	140600	772301500	156300	156300	156300	156200	16
300	20240305	140500	769801600	156300	156400	156400	156300	8
301	20240305	140400	768550900	156400	156300	156400	156300	15
302	20240305	140300	766205500	156300	156400	156500	156300	9
303	20240305	140200	764797900	156300	156400	156400	156300	28
304	20240305	140100	760419500	156300	156300	156300	156300	19
305	20240305	140000	757449800	156300	156500	156500	156300	15
306	20240305	135900	755103100	156300	156400	156500	156300	43
307	20240305	135800	748377800	156400	156400	156400	156400	11
308	20240305	135700	746657400	156400	156400	156600	156400	28
309	20240305	135600	742274500	156400	156400	156600	156400	14
310	20240305	135500	740084000	156400	156400	156500	156400	24
311	20240305	135400	736329200	156400	156400	156400	156400	11
312	20240305	135300	734608800	156500	156500	156700	156500	18
313	20240305	135200	731791100	156400	156400	156500	156400	19
314	20240305	135100	728818600	156400	156600	156600	156400	14
315	20240305	135000	726627600	156600	156500	156600	156400	16
316	20240305	134900	724123700	156700	156600	156700	156600	12
317	20240305	134800	722244400	156600	156600	156600	156500	15
318	20240305	134700	719895800	156600	156500	156700	156500	20
319	20240305	134600	716765400	156500	156600	156700	156500	21
320	20240305	134500	713477000	156600	156600	156600	156600	32
321	20240305	134400	708465800	156600	156800	156800	156600	10
322	20240305	134300	706898800	156800	156600	156800	156600	28
323	20240305	134200	702510400	156600	156600	156800	156600	15
324	20240305	134100	700160400	156700	156700	156700	156700	12
325	20240305	134000	698280000	156600	156900	156900	156600	15
326	20240305	133900	695928300	156800	156800	156900	156800	22
327	20240305	133800	692477500	156800	156800	156800	156700	8
328	20240305	133700	691223500	156800	156800	156800	156800	10
329	20240305	133600	689655500	156900	156700	156900	156700	14
330	20240305	133500	687460300	156700	156800	156800	156700	12
331	20240305	133400	685579100	156800	156700	156800	156700	9
332	20240305	133300	684168400	156800	156800	156900	156800	11
333	20240305	133200	682443500	156800	156800	156800	156800	9
334	20240305	133100	681032300	156700	156800	156800	156600	12
335	20240305	133000	679152600	156800	156800	156800	156800	3
336	20240305	132900	678682200	156700	156600	156800	156600	46
337	20240305	132800	671471000	156600	156600	156600	156600	5
338	20240305	132700	670688000	156700	156600	156800	156600	18
339	20240305	132600	667867900	156700	156600	156700	156600	9
340	20240305	132500	666457900	156800	156800	156800	156800	12
341	20240305	132400	664576300	156600	156600	156700	156600	11
342	20240305	132300	662853100	156600	156700	156700	156600	8
343	20240305	132200	661599800	156700	156600	156800	156600	21
344	20240305	132100	658309200	156600	156700	156800	156600	6
345	20240305	132000	657368900	156700	156700	156700	156700	10
346	20240305	131900	655801900	156700	156600	156700	156600	19
347	20240305	131800	652825400	156700	156600	156700	156600	8
348	20240305	131700	651572500	156600	156600	156600	156600	5
349	20240305	131600	650789500	156700	156800	156800	156700	10
350	20240305	131500	649222200	156800	156800	156800	156800	4
351	20240305	131400	648595000	156800	156700	156800	156600	16
352	20240305	131300	646087100	156600	156700	156800	156600	14
353	20240305	131200	643893100	156700	156700	156700	156700	9
354	20240305	131100	642482800	156700	156800	156800	156700	4
355	20240305	131000	641855900	156800	156700	156900	156700	18
356	20240305	130900	639033100	156700	156800	156800	156700	6
357	20240305	130800	638092700	156700	156700	156700	156700	2
358	20240305	130700	637779300	156700	156700	156900	156700	11
359	20240305	130600	636054500	156800	156800	156800	156700	5
360	20240305	130500	635270800	156900	156700	156900	156600	8
361	20240305	130400	634017100	156700	156800	157000	156700	7
362	20240305	130300	632919000	156900	156900	157000	156700	16
363	20240305	130200	630408400	156900	156900	156900	156900	6
364	20240305	130100	629467000	156900	157000	157000	156900	10
365	20240305	130000	627897500	156900	156700	157000	156700	14
366	20240305	125900	625701300	156900	156700	157000	156700	9
367	20240305	125800	624289300	156900	156800	157000	156600	7
368	20240305	125700	623191800	157100	157000	157100	157000	6
369	20240305	125600	622249700	157000	156500	157000	156400	62
370	20240305	125500	612535000	156400	156500	156500	156400	5
371	20240305	125400	611752800	156400	156400	156500	156300	27
372	20240305	125300	607529000	156300	156400	156400	156300	12
373	20240305	125200	605652400	156500	156300	156500	156300	25
374	20240305	125100	601742400	156300	156300	156400	156300	15
375	20240305	125000	599396800	156200	156200	156300	156200	20
376	20240305	124900	596271400	156300	156300	156300	156200	7
377	20240305	124800	595177700	156200	156300	156300	156200	12
378	20240305	124700	593302900	156200	156100	156300	156100	13
379	20240305	124600	591272200	156200	156000	156200	156000	16
380	20240305	124500	588773900	156000	156100	156200	156000	24
381	20240305	124400	585027500	156300	156200	156300	156100	24
382	20240305	124300	581277800	156200	156200	156300	156200	13
383	20240305	124200	579246900	156300	156200	156300	156200	7
384	20240305	124100	578153300	156200	156200	156200	156100	8
385	20240305	124000	576903800	156200	156100	156200	156100	11
386	20240305	123900	575186100	156300	156300	156400	156300	9
387	20240305	123800	573779100	156300	156300	156400	156200	8
388	20240305	123700	572528800	156300	156200	156400	156200	14
389	20240305	123600	570340100	156100	156200	156200	156100	51
390	20240305	123500	562374000	156300	156400	156400	156200	12
391	20240305	123400	560498400	156500	156700	156700	156500	372
392	20240305	123300	502263700	156600	156600	156700	156600	7
393	20240305	123200	501167300	156600	156600	156900	156600	28
394	20240305	123100	496780200	156600	156700	156800	156600	12
395	20240305	123000	494899500	156700	156600	156700	156600	5
396	20240305	122900	494116300	156800	156800	156800	156700	8
397	20240305	122800	492862400	156800	156800	156900	156800	18
398	20240305	122700	490038800	156800	156700	156900	156700	15
399	20240305	122600	487686500	156800	156700	156800	156700	9
400	20240305	122500	486275800	156800	156800	156800	156700	8
401	20240305	122400	485021900	156700	156800	156900	156700	14
402	20240305	122300	482826400	156800	156800	156800	156800	6
403	20240305	122200	481885600	156700	156900	156900	156700	5
404	20240305	122100	481101900	156900	156900	156900	156800	8
405	20240305	122000	479846900	156800	156700	156800	156700	8
406	20240305	121900	478592900	156800	156900	157000	156800	18
407	20240305	121800	475768900	156900	157000	157000	156900	6
408	20240305	121700	474827400	157000	156900	157000	156900	11
409	20240305	121600	473101000	156800	156800	156800	156800	5
410	20240305	121500	472317000	156800	156900	156900	156800	14
411	20240305	121400	470121000	156900	156900	156900	156700	9
412	20240305	121300	468709100	156900	156900	157000	156800	13
413	20240305	121200	466669800	157000	156900	157000	156800	9
414	20240305	121100	465257600	156800	157000	157000	156800	12
415	20240305	121000	463374700	157000	156800	157000	156800	10
416	20240305	120900	461805300	156800	156800	157000	156800	5
417	20240305	120800	461021100	156700	156900	157000	156700	10
418	20240305	120700	459452000	156900	157000	157000	156800	15
419	20240305	120600	457098900	157000	156900	157000	156900	14
420	20240305	120500	454901000	156900	156900	157000	156900	4
421	20240305	120400	454273200	156900	156900	157100	156900	27
422	20240305	120300	450036100	157100	156900	157100	156900	9
423	20240305	120200	448623500	156900	157200	157200	156900	7
424	20240305	120100	447524800	157100	157000	157200	157000	9
425	20240305	120000	446110700	156900	156900	157100	156900	12
426	20240305	115900	444227500	156900	157200	157200	156800	19
427	20240305	115800	441245100	157200	157300	157300	157100	9
428	20240305	115700	439830600	157000	156900	157200	156900	13
429	20240305	115600	437790400	157300	157000	157300	156900	7
430	20240305	115500	436691200	157100	157200	157300	157100	10
431	20240305	115400	435119300	157100	157200	157200	157000	67
432	20240305	115300	424597100	157200	157200	157200	157100	11
433	20240305	115200	422868600	157200	157100	157300	157100	9
434	20240305	115100	421453800	157100	157200	157300	157100	13
435	20240305	115000	419410500	157200	157200	157300	157200	10
436	20240305	114900	417838200	157100	157400	157400	157100	7
437	20240305	114800	416737600	157200	157200	157300	157200	11
438	20240305	114700	415008200	157300	157300	157300	157200	12
439	20240305	114600	413121100	157300	157200	157300	157200	8
440	20240305	114500	411863100	157300	157300	157300	157200	17
441	20240305	114400	409189200	157300	157200	157300	157200	10
442	20240305	114300	407616400	157200	157200	157300	157200	8
443	20240305	114200	406358700	157200	157300	157300	157200	13
444	20240305	114100	404314300	157400	157300	157400	157300	9
445	20240305	114000	402898500	157500	157400	157500	157200	6
446	20240305	113900	401954400	157400	157400	157500	157300	12
447	20240305	113800	400065300	157300	157300	157300	157300	9
448	20240305	113700	398649600	157300	157400	157500	157300	11
449	20240305	113600	396918200	157400	157400	157400	157400	4
450	20240305	113500	396288600	157400	157500	157500	157300	22
451	20240305	113400	392825600	157300	157300	157300	157300	10
452	20240305	113300	391252600	157300	157400	157400	157300	8
453	20240305	113200	389993600	157300	157300	157500	157300	15
454	20240305	113100	387632900	157300	157500	157500	157300	20
455	20240305	113000	384484300	157500	157400	157500	157300	13
456	20240305	112900	382438200	157400	157400	157500	157400	10
457	20240305	112800	380864100	157500	157400	157600	157400	15
458	20240305	112700	378501500	157400	157500	157500	157400	10
459	20240305	112600	376927300	157500	157500	157600	157400	14
460	20240305	112500	374722300	157400	157500	157500	157400	18
461	20240305	112400	371887900	157500	157500	157500	157500	3
462	20240305	112300	371415400	157600	157500	157600	157500	7
463	20240305	112200	370312600	157500	157600	157700	157500	11
464	20240305	112100	368578500	157500	157400	157500	157400	27
465	20240305	112000	364327400	157400	157600	157600	157400	118
466	20240305	111900	345745400	157500	157600	157600	157500	7
467	20240305	111800	344642300	157600	157500	157600	157500	12
468	20240305	111700	342752100	157600	157600	157600	157500	13
469	20240305	111600	340703600	157600	157500	157600	157500	8
470	20240305	111500	339443400	157500	157800	157800	157500	14
471	20240305	111400	337236600	157800	157700	157800	157500	13
472	20240305	111300	335186500	157600	157700	157700	157600	17
473	20240305	111200	332506500	157600	157600	157600	157500	10
474	20240305	111100	330930800	157500	157600	157600	157500	5
475	20240305	111000	330143000	157600	157600	157600	157600	10
476	20240305	110900	328567000	157600	157800	157800	157600	15
477	20240305	110800	326201900	157700	157700	157700	157600	11
478	20240305	110700	324468000	157700	157700	157700	157700	1
479	20240305	110600	324310300	157600	157700	157800	157600	10
480	20240305	110500	322733300	157600	157600	157700	157600	18
481	20240305	110400	319896300	157700	157600	157700	157600	14
482	20240305	110300	317688900	157600	157700	157700	157600	2
483	20240305	110200	317373600	157700	157600	157700	157600	18
484	20240305	110100	314535800	157600	157600	157600	157600	18
485	20240305	110000	311699000	157600	157800	157800	157600	10
486	20240305	105900	310122100	157800	157600	157800	157600	12
487	20240305	105800	308230200	157600	157700	157700	157600	8
488	20240305	105700	306969300	157800	157600	157800	157600	8
489	20240305	105600	305707500	157800	157700	157800	157600	7
490	20240305	105500	304603500	157700	157700	157800	157700	11
491	20240305	105400	302868500	157700	157600	157700	157600	3
492	20240305	105300	302395600	157600	157700	157700	157600	11
493	20240305	105200	300661400	157800	157700	157800	157700	10
494	20240305	105100	299084000	157700	157700	157700	157700	2
495	20240305	105000	298768600	157600	157600	157700	157600	9
496	20240305	104900	297349700	157700	157900	157900	157700	13
497	20240305	104800	295298200	157900	157700	157900	157600	34
498	20240305	104700	289936600	157700	157800	157800	157700	4
499	20240305	104600	289305600	157700	157800	157800	157700	13
500	20240305	104500	287254700	157800	157700	157800	157700	7
501	20240305	104400	286150700	157800	157800	157800	157700	21
502	20240305	104300	282837600	157800	157900	157900	157800	9
503	20240305	104200	281417000	157800	157700	157800	157700	8
504	20240305	104100	280154900	157700	157800	157800	157700	6
505	20240305	104000	279208400	157800	157800	157800	157800	5
506	20240305	103900	278419400	157800	157800	157900	157700	15
507	20240305	103800	276052700	157800	157900	157900	157700	20
508	20240305	103700	272896600	157800	157900	157900	157800	5
509	20240305	103600	272107500	157900	157900	157900	157800	12
510	20240305	103500	270213200	157900	157800	157900	157800	7
511	20240305	103400	269108300	157900	157900	157900	157800	5
512	20240305	103300	268318900	157900	157800	157900	157800	6
513	20240305	103200	267371700	157900	157900	157900	157900	8
514	20240305	103100	266108500	157900	157800	157900	157800	5
515	20240305	103000	265319100	157900	157900	157900	157800	20
516	20240305	102900	262162000	157900	157800	157900	157800	8
517	20240305	102800	260899200	157800	157900	157900	157800	3
518	20240305	102700	260425600	157900	157900	157900	157800	10
519	20240305	102600	258847000	157900	157900	158000	157900	10
520	20240305	102500	257267500	157900	158000	158000	157900	9
521	20240305	102400	255846000	157900	157800	157900	157800	5
522	20240305	102300	255056800	157800	157900	158000	157800	11
523	20240305	102200	253319700	157900	157800	157900	157800	10
524	20240305	102100	251741400	157900	157900	158000	157900	9
525	20240305	102000	250320200	157900	157900	158100	157900	31
526	20240305	101900	245423800	158100	157900	158100	157900	10
527	20240305	101800	243844200	157900	158000	158200	157900	104
528	20240305	101700	227414000	158200	158300	158300	158000	8
529	20240305	101600	226148700	158200	158200	158200	158200	6
530	20240305	101500	225199500	158200	158200	158200	158100	16
531	20240305	101400	222668600	158200	158300	158400	158200	7
532	20240305	101300	221560600	158200	158200	158300	158200	15
533	20240305	101200	219186800	158200	158200	158200	158200	5
534	20240305	101100	218395800	158200	158200	158300	158100	7
535	20240305	101000	217288400	158100	158400	158400	158100	9
536	20240305	100900	215864300	158500	158500	158500	158400	14
537	20240305	100800	213645700	158400	158500	158500	158400	12
538	20240305	100700	211743900	158500	158500	158600	158500	7
539	20240305	100600	210634100	158500	158600	158600	158500	8
540	20240305	100500	209365400	158500	158600	158600	158500	3
541	20240305	100400	208889700	158600	158600	158600	158600	2
542	20240305	100300	208572500	158600	158500	158600	158500	6
543	20240305	100200	207621000	158600	158600	158600	158600	6
544	20240305	100100	206669400	158700	158600	158700	158600	2
545	20240305	100000	206352100	158600	158600	158700	158600	8
546	20240305	095900	205082700	158600	158600	158600	158600	1
547	20240305	095800	204924100	158500	158500	158500	158500	3
548	20240305	095700	204448600	158400	158300	158800	158300	127
549	20240305	095600	184306400	158300	158300	158300	158300	2
550	20240305	095500	183989800	158800	158300	158800	158300	151
551	20240305	095400	160040200	158100	158200	158400	158100	10
552	20240305	095300	158457300	158300	158200	158300	158200	21
553	20240305	095200	155133300	158100	158000	158200	158000	35
554	20240305	095100	149598300	158100	158100	158100	158100	5
555	20240305	095000	148807800	158100	158100	158100	158100	2
556	20240305	094900	148491600	158200	158100	158200	158100	7
557	20240305	094800	147384500	158100	158100	158100	158100	1
558	20240305	094700	147226400	158200	158200	158300	158200	14
559	20240305	094600	145011200	158200	158200	158200	158200	2
560	20240305	094500	144694800	158200	158400	158400	158200	23
561	20240305	094400	141052100	158400	158500	158500	158400	14
562	20240305	094300	138833400	158600	158700	158700	158600	21
563	20240305	094200	135502100	158600	158600	158700	158600	33
564	20240305	094100	130265300	158700	158600	158700	158600	2
565	20240305	094000	129948000	158700	158700	158700	158700	5
566	20240305	093900	129154500	158600	158600	158600	158600	32
567	20240305	093800	124079300	158600	158400	158600	158300	62
568	20240305	093700	114257200	158400	158300	158400	158300	54
569	20240305	093600	105704000	158400	158100	158400	158100	35
570	20240305	093500	100167600	158100	158000	158100	158000	32
571	20240305	093400	95110500	157900	157900	157900	157900	6
572	20240305	093300	94163100	157900	157900	157900	157900	0
573	20240305	093200	94163100	157900	157700	157900	157700	36
574	20240305	093100	88481900	157400	157600	157700	157300	20
575	20240305	093000	85332100	157600	157500	157600	157500	23
576	20240305	092900	81708500	157400	157000	157400	157000	204
577	20240305	092800	49639400	156900	156900	156900	156900	0
578	20240305	092700	49639400	156900	156900	156900	156900	4
579	20240305	092600	49011800	157000	156800	157000	156800	8
580	20240305	092500	47756600	156900	156900	156900	156900	12
581	20240305	092400	45873800	156800	156900	156900	156800	3
582	20240305	092300	45403200	156900	156700	156900	156700	26
583	20240305	092200	41327300	156600	156700	156700	156600	7
584	20240305	092100	40230900	156600	156600	156600	156600	0
585	20240305	092000	40230900	156600	156700	156700	156600	6
586	20240305	091900	39290900	156700	156700	156700	156700	2
587	20240305	091800	38977500	156600	156600	156600	156600	0
588	20240305	091700	38977500	156600	156700	156700	156600	6
589	20240305	091600	38037800	156900	156900	156900	156900	1
590	20240305	091500	37880900	156900	156700	156900	156600	7
591	20240305	091400	36783400	156700	156600	156700	156600	11
592	20240305	091300	35059800	156700	156700	156700	156700	2
593	20240305	091200	34746400	156700	156700	156700	156700	35
594	20240305	091100	29261900	156700	156600	156700	156600	2
595	20240305	091000	28948600	157200	156700	157200	156600	41
596	20240305	090900	22521100	156700	156800	156800	156500	4
597	20240305	090800	21894600	156800	156500	156800	156500	5
598	20240305	090700	21110900	156800	156900	156900	156800	13
599	20240305	090600	19072100	157100	157100	157100	157100	2
600	20240305	090500	18757900	156900	156900	156900	156900	3
601	20240305	090400	18287200	157000	156900	157000	156900	16
602	20240305	090300	15776200	157000	157100	157100	157000	13
603	20240305	090200	13735100	157300	157300	157300	157300	1
604	20240305	090100	13577800	157500	158000	158000	157500	75
605	20240305	090000	1736900	157900	157900	157900	157900	11