KissMeData/039030/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	191200	46853888200	191900	191900	191900	191900	2549
3	20240328	191100	46853888200	191900	191900	191900	191900	0
4	20240328	191000	46853888200	191900	191900	191900	191900	0
5	20240328	190900	46853888200	191900	191900	191900	191900	0
6	20240328	190800	46853888200	191900	191900	191900	191900	0
7	20240328	190700	46853888200	191900	191900	191900	191900	0
8	20240328	190600	46853888200	191900	191900	191900	191900	0
9	20240328	190500	46853888200	191900	191900	191900	191900	0
10	20240328	190400	46853888200	191900	191900	191900	191900	0
11	20240328	190300	46853888200	191900	191900	191900	191900	0
12	20240328	190200	46853888200	191900	191900	191900	191900	0
13	20240328	190100	46853888200	191900	191900	191900	191900	0
14	20240328	190000	46853888200	191900	191900	191900	191900	0
15	20240328	185900	46853888200	191900	191900	191900	191900	0
16	20240328	185800	46853888200	191900	191900	191900	191900	0
17	20240328	185700	46853888200	191900	191900	191900	191900	0
18	20240328	185600	46853888200	191900	191900	191900	191900	0
19	20240328	185500	46853888200	191900	191900	191900	191900	0
20	20240328	185400	46853888200	191900	191900	191900	191900	0
21	20240328	185300	46853888200	191900	191900	191900	191900	0
22	20240328	185200	46853888200	191900	191900	191900	191900	0
23	20240328	185100	46853888200	191900	191900	191900	191900	0
24	20240328	185000	46853888200	191900	191900	191900	191900	0
25	20240328	184900	46853888200	191900	191900	191900	191900	0
26	20240328	184800	46853888200	191900	191900	191900	191900	0
27	20240328	184700	46853888200	191900	191900	191900	191900	0
28	20240328	184600	46853888200	191900	191900	191900	191900	0
29	20240328	184500	46853888200	191900	191900	191900	191900	0
30	20240328	184400	46853888200	191900	191900	191900	191900	0
31	20240328	184300	46853888200	191900	191900	191900	191900	0
32	20240328	184200	46853888200	191900	191900	191900	191900	2549
33	20240328	184100	46853888200	191900	191900	191900	191900	0
34	20240328	184000	46853888200	191900	191900	191900	191900	0
35	20240328	183900	46853888200	191900	191900	191900	191900	0
36	20240328	183800	46853888200	191900	191900	191900	191900	0
37	20240328	183700	46853888200	191900	191900	191900	191900	0
38	20240328	183600	46853888200	191900	191900	191900	191900	0
39	20240328	183500	46853888200	191900	191900	191900	191900	0
40	20240328	183400	46853888200	191900	191900	191900	191900	0
41	20240328	183300	46853888200	191900	191900	191900	191900	0
42	20240328	183200	46853888200	191900	191900	191900	191900	0
43	20240328	183100	46853888200	191900	191900	191900	191900	0
44	20240328	183000	46853888200	191900	191900	191900	191900	0
45	20240328	182900	46853888200	191900	191900	191900	191900	0
46	20240328	182800	46853888200	191900	191900	191900	191900	0
47	20240328	182700	46853888200	191900	191900	191900	191900	0
48	20240328	182600	46853888200	191900	191900	191900	191900	0
49	20240328	182500	46853888200	191900	191900	191900	191900	0
50	20240328	182400	46853888200	191900	191900	191900	191900	0
51	20240328	182300	46853888200	191900	191900	191900	191900	0
52	20240328	182200	46853888200	191900	191900	191900	191900	0
53	20240328	182100	46853888200	191900	191900	191900	191900	0
54	20240328	182000	46853888200	191900	191900	191900	191900	0
55	20240328	181900	46853888200	191900	191900	191900	191900	0
56	20240328	181800	46853888200	191900	191900	191900	191900	0
57	20240328	181700	46853888200	191900	191900	191900	191900	0
58	20240328	181600	46853888200	191900	191900	191900	191900	0
59	20240328	181500	46853888200	191900	191900	191900	191900	0
60	20240328	181400	46853888200	191900	191900	191900	191900	0
61	20240328	181300	46853888200	191900	191900	191900	191900	0
62	20240328	181200	46853888200	191900	191900	191900	191900	2549
63	20240328	181100	46853888200	191900	191900	191900	191900	0
64	20240328	181000	46853888200	191900	191900	191900	191900	0
65	20240328	180900	46853888200	191900	191900	191900	191900	0
66	20240328	180800	46853888200	191900	191900	191900	191900	0
67	20240328	180700	46853888200	191900	191900	191900	191900	0
68	20240328	180600	46853888200	191900	191900	191900	191900	0
69	20240328	180500	46853888200	191900	191900	191900	191900	0
70	20240328	180400	46853888200	191900	191900	191900	191900	0
71	20240328	180300	46853888200	191900	191900	191900	191900	0
72	20240328	180200	46853888200	191900	191900	191900	191900	0
73	20240328	180100	46853888200	191900	191900	191900	191900	0
74	20240328	180000	46853888200	191900	191900	191900	191900	0
75	20240328	175900	46853888200	191900	191900	191900	191900	0
76	20240328	175800	46853888200	191900	191900	191900	191900	0
77	20240328	175700	46853888200	191900	191900	191900	191900	0
78	20240328	175600	46853888200	191900	191900	191900	191900	0
79	20240328	175500	46853888200	191900	191900	191900	191900	0
80	20240328	175400	46853888200	191900	191900	191900	191900	0
81	20240328	175300	46853888200	191900	191900	191900	191900	0
82	20240328	175200	46853888200	191900	191900	191900	191900	0
83	20240328	175100	46853888200	191900	191900	191900	191900	0
84	20240328	175000	46853888200	191900	191900	191900	191900	0
85	20240328	174900	46853888200	191900	191900	191900	191900	0
86	20240328	174800	46853888200	191900	191900	191900	191900	0
87	20240328	174700	46853888200	191900	191900	191900	191900	0
88	20240328	174600	46853888200	191900	191900	191900	191900	0
89	20240328	174500	46853888200	191900	191900	191900	191900	0
90	20240328	174400	46853888200	191900	191900	191900	191900	0
91	20240328	174300	46853888200	191900	191900	191900	191900	0
92	20240328	174200	46853888200	191900	191900	191900	191900	2549
93	20240328	174100	46853888200	191900	191900	191900	191900	0
94	20240328	174000	46853888200	191900	191900	191900	191900	0
95	20240328	173900	46853888200	191900	191900	191900	191900	0
96	20240328	173800	46853888200	191900	191900	191900	191900	0
97	20240328	173700	46853888200	191900	191900	191900	191900	0
98	20240328	173600	46853888200	191900	191900	191900	191900	0
99	20240328	173500	46853888200	191900	191900	191900	191900	0
100	20240328	173400	46853888200	191900	191900	191900	191900	0
101	20240328	173300	46853888200	191900	191900	191900	191900	0
102	20240328	173200	46853888200	191900	191900	191900	191900	0
103	20240328	173100	46853888200	191900	191900	191900	191900	0
104	20240328	173000	46853888200	191900	191900	191900	191900	0
105	20240328	172900	46853888200	191900	191900	191900	191900	0
106	20240328	172800	46853888200	191900	191900	191900	191900	0
107	20240328	172700	46853888200	191900	191900	191900	191900	0
108	20240328	172600	46853888200	191900	191900	191900	191900	0
109	20240328	172500	46853888200	191900	191900	191900	191900	0
110	20240328	172400	46853888200	191900	191900	191900	191900	0
111	20240328	172300	46853888200	191900	191900	191900	191900	0
112	20240328	172200	46853888200	191900	191900	191900	191900	0
113	20240328	172100	46853888200	191900	191900	191900	191900	0
114	20240328	172000	46853888200	191900	191900	191900	191900	0
115	20240328	171900	46853888200	191900	191900	191900	191900	0
116	20240328	171800	46853888200	191900	191900	191900	191900	0
117	20240328	171700	46853888200	191900	191900	191900	191900	0
118	20240328	171600	46853888200	191900	191900	191900	191900	0
119	20240328	171500	46853888200	191900	191900	191900	191900	0
120	20240328	171400	46853888200	191900	191900	191900	191900	0
121	20240328	171300	46853888200	191900	191900	191900	191900	0
122	20240328	171200	46853888200	191900	191900	191900	191900	2549
123	20240328	171100	46853888200	191900	191900	191900	191900	0
124	20240328	171000	46853888200	191900	191900	191900	191900	0
125	20240328	170900	46853888200	191900	191900	191900	191900	0
126	20240328	170800	46853888200	191900	191900	191900	191900	0
127	20240328	170700	46853888200	191900	191900	191900	191900	0
128	20240328	170600	46853888200	191900	191900	191900	191900	0
129	20240328	170500	46853888200	191900	191900	191900	191900	0
130	20240328	170400	46853888200	191900	191900	191900	191900	0
131	20240328	170300	46853888200	191900	191900	191900	191900	0
132	20240328	170200	46853888200	191900	191900	191900	191900	0
133	20240328	170100	46853888200	191900	191900	191900	191900	0
134	20240328	170000	46853888200	191900	191900	191900	191900	0
135	20240328	165900	46853888200	191900	191900	191900	191900	0
136	20240328	165800	46853888200	191900	191900	191900	191900	0
137	20240328	165700	46853888200	191900	191900	191900	191900	0
138	20240328	165600	46853888200	191900	191900	191900	191900	0
139	20240328	165500	46853888200	191900	191900	191900	191900	0
140	20240328	165400	46853888200	191900	191900	191900	191900	0
141	20240328	165300	46853888200	191900	191900	191900	191900	0
142	20240328	165200	46853888200	191900	191900	191900	191900	0
143	20240328	165100	46853888200	191900	191900	191900	191900	0
144	20240328	165000	46853888200	191900	191900	191900	191900	0
145	20240328	164900	46853888200	191900	191900	191900	191900	0
146	20240328	164800	46853888200	191900	191900	191900	191900	0
147	20240328	164700	46853888200	191900	191900	191900	191900	0
148	20240328	164600	46853888200	191900	191900	191900	191900	0
149	20240328	164500	46853888200	191900	191900	191900	191900	0
150	20240328	164400	46853888200	191900	191900	191900	191900	0
151	20240328	164300	46853888200	191900	191900	191900	191900	0
152	20240328	164200	46853888200	191900	191900	191900	191900	2549
153	20240328	164100	46853888200	191900	191900	191900	191900	0
154	20240328	164000	46853888200	191900	191900	191900	191900	0
155	20240328	163900	46853888200	191900	191900	191900	191900	0
156	20240328	163800	46853888200	191900	191900	191900	191900	0
157	20240328	163700	46853888200	191900	191900	191900	191900	0
158	20240328	163600	46853888200	191900	191900	191900	191900	0
159	20240328	163500	46853888200	191900	191900	191900	191900	0
160	20240328	163400	46853888200	191900	191900	191900	191900	0
161	20240328	163300	46853888200	191900	191900	191900	191900	0
162	20240328	163200	46853888200	191900	191900	191900	191900	0
163	20240328	163100	46853888200	191900	191900	191900	191900	0
164	20240328	163000	46853888200	191900	191900	191900	191900	0
165	20240328	162900	46853888200	191900	191900	191900	191900	0
166	20240328	162800	46853888200	191900	191900	191900	191900	0
167	20240328	162700	46853888200	191900	191900	191900	191900	0
168	20240328	162600	46853888200	191900	191900	191900	191900	0
169	20240328	162500	46853888200	191900	191900	191900	191900	0
170	20240328	162400	46853888200	191900	191900	191900	191900	0
171	20240328	162300	46853888200	191900	191900	191900	191900	0
172	20240328	162200	46853888200	191900	191900	191900	191900	0
173	20240328	162100	46853888200	191900	191900	191900	191900	0
174	20240328	162000	46853888200	191900	191900	191900	191900	0
175	20240328	161900	46853888200	191900	191900	191900	191900	0
176	20240328	161800	46853888200	191900	191900	191900	191900	0
177	20240328	161700	46853888200	191900	191900	191900	191900	0
178	20240328	161600	46853888200	191900	191900	191900	191900	0
179	20240328	161500	46853888200	191900	191900	191900	191900	0
180	20240328	161400	46853888200	191900	191900	191900	191900	0
181	20240328	161300	46853888200	191900	191900	191900	191900	0
182	20240328	161200	46853888200	191900	191900	191900	191900	2549
183	20240328	161100	46853888200	191900	191900	191900	191900	0
184	20240328	161000	46853888200	191900	191900	191900	191900	0
185	20240328	160900	46853888200	191900	191900	191900	191900	0
186	20240328	160800	46853888200	191900	191900	191900	191900	0
187	20240328	160700	46853888200	191900	191900	191900	191900	0
188	20240328	160600	46853888200	191900	191900	191900	191900	0
189	20240328	160500	46853888200	191900	191900	191900	191900	0
190	20240328	160400	46853888200	191900	191900	191900	191900	0
191	20240328	160300	46853888200	191900	191900	191900	191900	0
192	20240328	160200	46853888200	191900	191900	191900	191900	0
193	20240328	160100	46853888200	191900	191900	191900	191900	0
194	20240328	160000	46853888200	191900	191900	191900	191900	0
195	20240328	155900	46853888200	191900	191900	191900	191900	0
196	20240328	155800	46853888200	191900	191900	191900	191900	0
197	20240328	155700	46853888200	191900	191900	191900	191900	0
198	20240328	155600	46853888200	191900	191900	191900	191900	0
199	20240328	155500	46853888200	191900	191900	191900	191900	0
200	20240328	155400	46853888200	191900	191900	191900	191900	0
201	20240328	155300	46853888200	191900	191900	191900	191900	0
202	20240328	155200	46853888200	191900	191900	191900	191900	0
203	20240328	155100	46853888200	191900	191900	191900	191900	0
204	20240328	155000	46853888200	191900	191900	191900	191900	0
205	20240328	154900	46853888200	191900	191900	191900	191900	0
206	20240328	154800	46853888200	191900	191900	191900	191900	0
207	20240328	154700	46853888200	191900	191900	191900	191900	0
208	20240328	154600	46853888200	191900	191900	191900	191900	0
209	20240328	154500	46853888200	191900	191900	191900	191900	0
210	20240328	154400	46853888200	191900	191900	191900	191900	0
211	20240328	154300	46853888200	191900	191900	191900	191900	0
212	20240328	154200	46853888200	191900	191900	191900	191900	2549
213	20240328	154100	46853888200	191900	191900	191900	191900	0
214	20240328	154000	46853888200	191900	191900	191900	191900	0
215	20240328	153900	46853888200	191900	191900	191900	191900	0
216	20240328	153800	46853888200	191900	191900	191900	191900	0
217	20240328	153700	46853888200	191900	191900	191900	191900	0
218	20240328	153600	46853888200	191900	191900	191900	191900	0
219	20240328	153500	46853888200	191900	191900	191900	191900	0
220	20240328	153400	46853888200	191900	191900	191900	191900	0
221	20240328	153300	46853888200	191900	191900	191900	191900	0
222	20240328	153200	46853888200	191900	191900	191900	191900	0
223	20240328	153100	46853888200	191900	191900	191900	191900	0
224	20240328	153000	46853888200	191900	191900	191900	191900	2549
225	20240328	152900	46364735100	192300	192300	192300	192300	0
226	20240328	152800	46364735100	192300	192300	192300	192300	0
227	20240328	152700	46364735100	192300	192300	192300	192300	0
228	20240328	152600	46364735100	192300	192300	192300	192300	0
229	20240328	152500	46364735100	192300	192300	192300	192300	0
230	20240328	152400	46364735100	192300	192300	192300	192300	0
231	20240328	152300	46364735100	192300	192300	192300	192300	0
232	20240328	152200	46364735100	192300	192300	192300	192300	0
233	20240328	152100	46364735100	192300	192300	192300	192300	0
234	20240328	152000	46364735100	192300	192300	192300	192300	0
235	20240328	151900	46364735100	192300	192200	192400	192100	673
236	20240328	151800	46235295500	192300	192300	192400	192200	864
237	20240328	151700	46069134800	192200	191800	192300	191700	419
238	20240328	151600	45988668300	191800	191600	191900	191600	146
239	20240328	151500	45960674200	191600	191700	191800	191600	220
240	20240328	151400	45918502600	191700	191500	191900	191400	310
241	20240328	151300	45859082100	191500	191600	191900	191500	622
242	20240328	151200	45739869900	191600	191600	191700	191500	603
243	20240328	151100	45624304400	191700	191600	192000	191500	314
244	20240328	151000	45564088300	191600	191200	191600	191200	597
245	20240328	150900	45449832000	191300	191200	191300	190800	464
246	20240328	150800	45361186800	191100	191100	191300	190700	1074
247	20240328	150700	45156056600	191200	191200	191400	191100	294
248	20240328	150600	45099855900	191400	191100	191400	191100	534
249	20240328	150500	44997780600	191000	191100	191100	191000	375
250	20240328	150400	44926126900	191000	191200	191200	191000	280
251	20240328	150300	44872632900	191200	191100	191200	191000	231
252	20240328	150200	44828487200	191100	191100	191200	191000	530
253	20240328	150100	44727214300	191000	191100	191100	191000	182
254	20240328	150000	44692442100	191100	191100	191200	191000	441
255	20240328	145900	44608177200	191100	191400	191400	191100	392
256	20240328	145800	44533204500	191400	191400	191500	191100	598
257	20240328	145700	44418867600	191300	191300	191600	191300	706
258	20240328	145600	44283778900	191200	191700	191700	191200	310
259	20240328	145500	44224436400	191800	192000	192200	191700	271
260	20240328	145400	44172447000	192000	191900	192400	191800	368
261	20240328	145300	44101732600	191900	191400	192100	191400	279
262	20240328	145200	44048237000	191300	191700	192100	191300	877
263	20240328	145100	43880228900	191700	191500	191700	191400	249
264	20240328	145000	43832524700	191600	191500	191600	191200	700
265	20240328	144900	43698520300	191400	191600	191700	191200	1288
266	20240328	144800	43451957400	191600	191800	192000	191600	436
267	20240328	144700	43368343800	191800	191500	191800	191500	1150
268	20240328	144600	43147970700	191500	191700	191800	191400	554
269	20240328	144500	43041813500	191800	191700	192000	191400	1189
270	20240328	144400	42814049800	192000	191600	192300	191500	317
271	20240328	144300	42753266700	191600	192000	192500	191500	1829
272	20240328	144200	42402103900	192000	191900	192100	191500	315
273	20240328	144100	42341690400	191700	192200	192200	191200	1169
274	20240328	144000	42117643700	192100	192300	192400	192100	484
275	20240328	143900	42024579400	192300	192800	192900	192200	671
276	20240328	143800	41895410200	192800	192800	192900	192500	601
277	20240328	143700	41779586000	192900	193700	193800	192900	938
278	20240328	143600	41598428200	193800	193900	194000	193700	648
279	20240328	143500	41472795900	193900	193500	194200	193500	432
280	20240328	143400	41389114200	193500	194700	194700	193400	2159
281	20240328	143300	40969761300	194600	194100	194800	194100	2980
282	20240328	143200	40390222300	194200	194200	194300	194000	831
283	20240328	143100	40228899400	194200	194600	194600	193200	3746
284	20240328	143000	39500761300	194500	193300	195100	193300	11678
285	20240328	142900	37230559300	193000	192400	193400	192300	8747
286	20240328	142800	35544542800	192500	192200	192500	192200	1174
287	20240328	142700	35318641000	192200	192200	192300	191900	371
288	20240328	142600	35247353700	192100	192000	192200	191800	253
289	20240328	142500	35198771100	192100	192200	192400	192100	870
290	20240328	142400	35031465100	192200	192300	192500	192200	552
291	20240328	142300	34925276200	192400	192300	192500	192300	2570
292	20240328	142200	34430715200	192300	191800	192400	191700	2592
293	20240328	142100	33933120600	191800	191600	191800	191600	493
294	20240328	142000	33838615500	191700	191700	191700	191500	431
295	20240328	141900	33756032200	191600	191200	191700	191000	386
296	20240328	141800	33682186800	191200	190800	191200	190700	379
297	20240328	141700	33609794800	190700	190600	190800	190500	276
298	20240328	141600	33557175300	190600	191300	191400	190400	3301
299	20240328	141500	32926529100	191300	191500	191600	191300	464
300	20240328	141400	32837721600	191700	191600	191800	191600	418
301	20240328	141300	32757615800	191700	191800	191800	191700	278
302	20240328	141200	32704317100	191800	191800	192000	191700	394
303	20240328	141100	32628730300	191700	191800	191900	191700	242
304	20240328	141000	32582312100	191700	191600	191800	191500	417
305	20240328	140900	32502375900	191600	191500	191600	191400	197
306	20240328	140800	32464658000	191500	191400	191500	191300	196
307	20240328	140700	32427135000	191400	191700	191700	191300	240
308	20240328	140600	32381208500	191700	191600	191800	191200	515
309	20240328	140500	32282640500	191400	191600	191600	191300	846
310	20240328	140400	32120644400	191500	191800	191900	191500	773
311	20240328	140300	31972477600	191800	191700	191800	191500	547
312	20240328	140200	31867623600	191700	191300	191700	191200	1428
313	20240328	140100	31594269100	191300	191500	191500	191200	796
314	20240328	140000	31441909600	191500	191700	191700	191500	763
315	20240328	135900	31295756700	191700	191800	191800	191600	254
316	20240328	135800	31247061300	191800	191900	192000	191800	419
317	20240328	135700	31166662800	191900	191600	191900	191500	288
318	20240328	135600	31111467100	191600	192000	192100	191600	447
319	20240328	135500	31025710000	192000	191300	192100	191300	1346
320	20240328	135400	30767619200	191400	191200	191400	190900	411
321	20240328	135300	30689060600	191100	190600	191200	190600	248
322	20240328	135200	30641721400	190700	191200	191200	190600	352
323	20240328	135100	30574573400	191200	191000	191400	190800	545
324	20240328	135000	30470397200	190900	191300	191400	190800	1272
325	20240328	134900	30227363800	191400	191400	191500	191300	628
326	20240328	134800	30107188300	191400	191300	191500	191300	634
327	20240328	134700	29985829000	191400	191600	192000	191300	728
328	20240328	134600	29846372100	191600	192800	192800	191300	1954
329	20240328	134500	29470792400	192800	193300	193500	192300	2254
330	20240328	134400	29036205300	193400	191800	193400	191700	5244
331	20240328	134300	28026481000	191800	189500	191900	189500	8549
332	20240328	134200	26396648100	189600	188900	189600	188800	1686
333	20240328	134100	26077509700	188800	188800	189100	188700	444
334	20240328	134000	25993606500	188700	188700	189000	188600	204
335	20240328	133900	25955113100	188700	188900	189000	188700	523
336	20240328	133800	25856367200	189000	189000	189000	188900	52
337	20240328	133700	25846543100	188900	188900	188900	188800	346
338	20240328	133600	25781201800	188900	188900	189100	188900	187
339	20240328	133500	25745866400	188800	189100	189100	188700	319
340	20240328	133400	25685610900	189100	188600	189100	188600	699
341	20240328	133300	25553601100	188700	188500	188700	188500	352
342	20240328	133200	25487219800	188400	188600	188700	188400	277
343	20240328	133100	25435009200	188700	188800	188900	188600	54
344	20240328	133000	25424822500	188900	189000	189000	188800	359
345	20240328	132900	25357014100	189000	189000	189200	189000	528
346	20240328	132800	25257186800	189000	189000	189100	188800	537
347	20240328	132700	25155721100	189000	188700	189100	188600	1267
348	20240328	132600	24916314100	188600	189000	189100	188600	844
349	20240328	132500	24756816500	189000	189200	189400	189000	241
350	20240328	132400	24711217300	189400	188800	189400	188800	1007
351	20240328	132300	24520797900	188800	188400	189000	188300	284
352	20240328	132200	24467215100	188600	188900	188900	188500	473
353	20240328	132100	24377973000	188900	188700	189000	188500	619
354	20240328	132000	24261132800	188600	188700	189000	188600	604
355	20240328	131900	24147131800	188800	188800	188800	188700	151
356	20240328	131800	24118628000	188700	189000	189000	188600	243
357	20240328	131700	24072761100	189000	188400	189000	188300	1504
358	20240328	131600	23788787800	188300	188600	188600	188300	143
359	20240328	131500	23761855000	188600	188600	188900	188600	255
360	20240328	131400	23713742700	188500	188400	188900	188400	1038
361	20240328	131300	23517790500	188500	188200	188500	188200	148
362	20240328	131200	23489924600	188200	188700	188700	188100	129
363	20240328	131100	23465635500	188300	187900	188300	187900	127
364	20240328	131000	23441757200	188000	187700	188100	187700	210
365	20240328	130900	23402277700	187600	188200	188200	187600	1252
366	20240328	130800	23167066500	188200	188600	188700	188100	347
367	20240328	130700	23101633500	188700	188800	188800	188700	140
368	20240328	130600	23075209300	188900	188800	188900	188700	153
369	20240328	130500	23046322900	188800	188900	189200	188700	363
370	20240328	130400	22977732400	188800	188600	188800	188600	118
371	20240328	130300	22955466300	188800	188400	188900	188100	115
372	20240328	130200	22933791100	188100	188300	188300	187800	361
373	20240328	130100	22865918500	188400	188500	188500	188300	191
374	20240328	130000	22829935500	188500	189300	189300	188400	438
375	20240328	125900	22747135700	189400	189200	189400	189100	307
376	20240328	125800	22689031100	189200	188800	189200	188800	1951
377	20240328	125700	22320276600	188700	187400	188700	187400	1616
378	20240328	125600	22016161200	187400	187100	187400	187100	886
379	20240328	125500	21850271800	187100	187100	187200	187100	94
380	20240328	125400	21832676200	187200	187200	187200	187100	143
381	20240328	125300	21805909000	187200	187500	187600	187100	892
382	20240328	125200	21638759600	187600	187200	187600	187100	974
383	20240328	125100	21456379000	187200	187100	187200	187100	549
384	20240328	125000	21353641200	187100	186700	187100	186700	796
385	20240328	124900	21204874600	186800	186300	186800	186300	1169
386	20240328	124800	20986962600	186200	186200	186300	186200	71
387	20240328	124700	20973741800	186200	186300	186300	186000	298
388	20240328	124600	20918271500	186300	186100	186300	186100	196
389	20240328	124500	20881775300	186200	186300	186300	186100	397
390	20240328	124400	20807850400	186300	186400	186400	186300	157
391	20240328	124300	20778597900	186400	186200	186400	186200	199
392	20240328	124200	20741524600	186300	186500	186500	186200	130
393	20240328	124100	20717298400	186500	186500	186500	186400	95
394	20240328	124000	20699583500	186600	186500	186600	186500	9
395	20240328	123900	20697904300	186600	186600	186600	186500	62
396	20240328	123800	20686337100	186600	186500	186600	186500	122
397	20240328	123700	20663572900	186500	186400	186500	186400	28
398	20240328	123600	20658352700	186300	186500	186700	186300	150
399	20240328	123500	20630383000	186500	186800	186800	186500	7
400	20240328	123400	20629075800	186800	186100	186800	186100	362
401	20240328	123300	20561704500	186100	186500	186500	186100	383
402	20240328	123200	20490360400	186500	186900	186900	186500	79
403	20240328	123100	20475625700	186900	186700	186900	186300	355
404	20240328	123000	20409407900	186600	186500	187000	186500	392
405	20240328	122900	20336170900	186500	186400	186900	186300	71
406	20240328	122800	20322935900	186900	187000	187000	186300	11
407	20240328	122700	20320884700	186300	186400	186400	186200	286
408	20240328	122600	20267603100	186200	186300	186500	186200	605
409	20240328	122500	20154855800	186300	186200	186300	186000	255
410	20240328	122400	20107389800	186200	186100	186200	185900	334
411	20240328	122300	20045254000	186200	186200	186200	186200	24
412	20240328	122200	20040785200	186200	186200	186200	186100	15
413	20240328	122100	20037992600	186200	186100	186300	186100	108
414	20240328	122000	20017892400	186100	186300	186300	186000	836
415	20240328	121900	19862353200	186300	186100	186300	186100	351
416	20240328	121800	19797016600	186100	186100	186100	186000	256
417	20240328	121700	19749381700	186100	186100	186100	186100	35
418	20240328	121600	19742868200	186100	186200	186200	186100	212
419	20240328	121500	19703413800	186200	186200	186200	186100	26
420	20240328	121400	19698572800	186200	186200	186200	186100	155
421	20240328	121300	19669712100	186200	186200	186200	186100	80
422	20240328	121200	19654817300	186200	186200	186200	186100	65
423	20240328	121100	19642716500	186200	186200	186200	186100	23
424	20240328	121000	19638434900	186200	186200	186200	186100	72
425	20240328	120900	19625028800	186200	186200	186200	186200	10
426	20240328	120800	19623166800	186200	186200	186300	186100	388
427	20240328	120700	19550950300	186200	186300	186300	186100	227
428	20240328	120600	19508673600	186200	186100	186300	186100	291
429	20240328	120500	19454508500	186100	186100	186100	186000	173
430	20240328	120400	19422314900	186100	186100	186100	186000	255
431	20240328	120300	19374859700	186100	186000	186100	186000	97
432	20240328	120200	19356809500	186100	186100	186100	186000	128
433	20240328	120100	19332989300	186100	186100	186100	186000	22
434	20240328	120000	19328895200	186000	186100	186100	186000	117
435	20240328	115900	19307122500	186100	185900	186100	185900	107
436	20240328	115800	19287220200	185900	185800	185900	185800	45
437	20240328	115700	19278858700	185800	185800	186100	185700	161
438	20240328	115600	19248944700	185800	186000	186000	185800	396
439	20240328	115500	19175351000	186000	186100	186100	185900	294
440	20240328	115400	19120679200	186100	185900	186100	185900	37
441	20240328	115300	19113797100	186000	185900	186000	185800	60
442	20240328	115200	19102641500	185900	185600	186400	185600	411
443	20240328	115100	19026149800	185700	186000	186000	185700	653
444	20240328	115000	18904789600	186000	186000	186100	186000	142
445	20240328	114900	18878364400	186100	186000	186100	186000	11
446	20240328	114800	18876318100	186000	185900	186100	185800	367
447	20240328	114700	18808106400	185900	185800	186100	185800	335
448	20240328	114600	18745856200	185800	185900	185900	185800	407
449	20240328	114500	18670215600	185900	185800	185900	185800	270
450	20240328	114400	18620049400	185800	186000	186000	185700	1103
451	20240328	114300	18415107800	186000	186100	186100	185900	588
452	20240328	114200	18305740800	186000	185900	186500	185900	145
453	20240328	114100	18278767600	186000	186100	186500	186000	232
454	20240328	114000	18235593800	186000	186000	186100	185800	554
455	20240328	113900	18132604600	186000	186100	186100	185900	932
456	20240328	113800	17959268700	186100	186300	186300	186100	647
457	20240328	113700	17838808500	186300	186300	186300	186300	102
458	20240328	113600	17819805900	186300	186400	186400	186300	1113
459	20240328	113500	17612450800	186400	186500	186500	186400	126
460	20240328	113400	17588960700	186500	186400	186500	186300	274
461	20240328	113300	17537897400	186400	186500	186500	186400	597
462	20240328	113200	17426613500	186500	186400	186500	186400	173
463	20240328	113100	17394357000	186400	187000	187000	186400	1918
464	20240328	113000	17036301800	187000	187000	187000	186900	198
465	20240328	112900	16999281600	187100	187100	187100	187000	38
466	20240328	112800	16992173600	187100	187000	187100	187000	32
467	20240328	112700	16986188500	187000	186900	187100	186900	224
468	20240328	112600	16944298100	186900	186900	186900	186800	59
469	20240328	112500	16933271600	186800	186900	186900	186800	158
470	20240328	112400	16903753200	186800	186800	186800	186700	373
471	20240328	112300	16834088200	186800	186800	186800	186800	22
472	20240328	112200	16829978600	186700	186700	186800	186700	447
473	20240328	112100	16746502300	186800	186800	186800	186700	95
474	20240328	112000	16728763200	186800	186900	186900	186800	498
475	20240328	111900	16635716900	186800	186900	186900	186800	259
476	20240328	111800	16587330600	186900	187300	187300	186900	2450
477	20240328	111700	16129083300	187200	187200	187300	187200	303
478	20240328	111600	16072353200	187300	187700	187800	187300	2001
479	20240328	111500	15697057900	187800	187800	187800	187700	16
480	20240328	111400	15694053500	187800	187700	187800	187700	32
481	20240328	111300	15688046800	187800	187800	187800	187700	57
482	20240328	111200	15677347300	187700	187800	187800	187700	47
483	20240328	111100	15668524100	187800	187800	187800	187700	241
484	20240328	111000	15623269300	187800	188200	188400	187800	632
485	20240328	110900	15504413500	188400	188000	188400	188000	97
486	20240328	110800	15486172500	188000	187900	188000	187900	31
487	20240328	110700	15480346500	187900	187800	187900	187700	145
488	20240328	110600	15453107000	187800	187700	187800	187700	98
489	20240328	110500	15434702700	187800	187900	187900	187800	147
490	20240328	110400	15407094700	187900	187900	187900	187800	124
491	20240328	110300	15383795900	187900	187900	187900	187900	160
492	20240328	110200	15353731900	188000	187900	188000	187900	149
493	20240328	110100	15325724200	188000	188100	188500	188000	103
494	20240328	110000	15306334400	188100	187900	188500	187900	209
495	20240328	105900	15267031500	188000	187900	188000	187900	48
496	20240328	105800	15258009300	188000	188000	188100	187900	99
497	20240328	105700	15239397600	187900	187800	188600	187800	723
498	20240328	105600	15103474300	187800	188500	188500	187800	508
499	20240328	105500	15007891800	188500	188600	188600	188400	351
500	20240328	105400	14941726700	188700	189000	189000	188700	204
501	20240328	105300	14903208500	189000	189000	189300	189000	374
502	20240328	105200	14832488700	188900	188900	189000	188900	139
503	20240328	105100	14806220100	188900	188800	189000	188700	82
504	20240328	105000	14790736300	188700	188400	189000	188400	149
505	20240328	104900	14762629700	188400	188400	188400	188200	302
506	20240328	104800	14705737600	188300	188000	188300	188000	204
507	20240328	104700	14667354700	188100	188200	188200	188000	171
508	20240328	104600	14635192700	188200	188300	188300	188200	28
509	20240328	104500	14629922400	188300	188300	188600	188200	311
510	20240328	104400	14571344300	187700	187700	188100	187700	381
511	20240328	104300	14499722500	187700	188000	188200	187700	579
512	20240328	104200	14390905300	188000	187800	188000	187700	367
513	20240328	104100	14321953400	187700	187700	187800	187600	196
514	20240328	104000	14285155100	187600	187800	187800	187600	84
515	20240328	103900	14269393600	187800	187700	187800	187600	658
516	20240328	103800	14145865800	187700	187800	187800	187700	46
517	20240328	103700	14137230000	187700	187800	187800	187700	83
518	20240328	103600	14121649000	187700	188000	188000	187700	115
519	20240328	103500	14100056100	187700	187800	188000	187700	134
520	20240328	103400	14074894700	187800	188000	188000	187700	458
521	20240328	103300	13988869800	188000	188200	188400	188000	636
522	20240328	103200	13869198700	188100	187800	188400	187800	186
523	20240328	103100	13834235100	187900	187700	188400	187700	822
524	20240328	103000	13679667700	187700	188200	188300	187700	77
525	20240328	102900	13665197000	187600	187700	188300	187500	306
526	20240328	102800	13607785300	187500	188100	188100	187400	790
527	20240328	102700	13459495000	188300	188000	188300	187800	505
528	20240328	102600	13364570100	187900	188000	188100	187900	243
529	20240328	102500	13318886600	188000	188200	188200	187900	100
530	20240328	102400	13300085400	188200	187900	188200	187900	212
531	20240328	102300	13260207700	187900	187400	187900	187400	81
532	20240328	102200	13245021100	187400	187600	187700	187300	361
533	20240328	102100	13177355600	187500	187900	188000	187500	412
534	20240328	102000	13100041400	188000	187900	188000	187700	142
535	20240328	101900	13073361500	187600	187600	188000	187500	113
536	20240328	101800	13052138200	187900	187500	188100	187400	202
537	20240328	101700	13014259900	188200	187200	188300	187000	619
538	20240328	101600	12898244200	187100	186900	187200	186900	205
539	20240328	101500	12859901500	186900	187100	187400	186900	1070
540	20240328	101400	12659798500	187100	187400	187400	187100	564
541	20240328	101300	12554242100	187400	187100	187400	187000	103
542	20240328	101200	12534961300	187200	187200	187400	187100	625
543	20240328	101100	12417959700	187200	187200	187200	187000	715
544	20240328	101000	12284178600	187200	187400	187400	187200	486
545	20240328	100900	12193170500	187400	187400	187400	187300	143
546	20240328	100800	12166373500	187400	187500	187500	187300	1244
547	20240328	100700	11933248200	187600	188300	188300	187500	1982
548	20240328	100600	11560719500	188400	188400	188400	188300	68
549	20240328	100500	11547910300	188300	188500	188500	188300	132
550	20240328	100400	11523044300	188600	189300	189400	188600	676
551	20240328	100300	11395323400	189300	189500	189600	189300	185
552	20240328	100200	11360287400	189600	189100	189700	188400	851
553	20240328	100100	11199064200	189200	190000	190100	188500	1945
554	20240328	100000	10830293200	190000	188900	190000	188900	1983
555	20240328	095900	10454370800	188900	188300	189100	188300	307
556	20240328	095800	10396445800	188600	188400	189100	188100	1414
557	20240328	095700	10130145200	188400	188600	188600	188400	1084
558	20240328	095600	9925863200	188600	189100	189100	188500	413
559	20240328	095500	9847887700	189100	188900	189200	188900	673
560	20240328	095400	9720677600	188900	188900	188900	188500	1007
561	20240328	095300	9530697800	188800	188900	188900	188800	102
562	20240328	095200	9511437700	188900	188700	188900	188700	135
563	20240328	095100	9485952600	188700	189100	189100	188500	215
564	20240328	095000	9445360100	189100	188500	189100	188400	526
565	20240328	094900	9346165600	188500	188200	188600	188200	823
566	20240328	094800	9191165200	188200	188400	188500	188200	579
567	20240328	094700	9082160700	188400	188500	188500	188300	335
568	20240328	094600	9019045000	188500	188400	189000	188400	310
569	20240328	094500	8960612400	188400	188400	189000	188400	807
570	20240328	094400	8808567400	188400	188400	189000	188200	424
571	20240328	094300	8728673500	188400	188200	188900	188000	786
572	20240328	094200	8580619200	188200	188100	188300	188100	384
573	20240328	094100	8508342300	188100	188300	188300	188100	169
574	20240328	094000	8476540100	188300	188400	188400	188200	150
575	20240328	093900	8448295000	188300	188600	188900	188300	728
576	20240328	093800	8311145100	188500	188400	189000	188300	555
577	20240328	093700	8206562100	188400	188300	189100	188300	306
578	20240328	093600	8148858500	188300	189000	189100	188000	192
579	20240328	093500	8112628400	187900	189000	189100	187900	427
580	20240328	093400	8032197700	189200	189200	189200	187600	116
581	20240328	093300	8010303600	189200	187200	189300	187000	1335
582	20240328	093200	7759499200	187200	187400	187400	187200	697
583	20240328	093100	7628983800	187400	187600	187600	187400	438
584	20240328	093000	7546888600	187600	188100	188100	187600	1148
585	20240328	092900	7331321800	188100	187900	188800	187900	355
586	20240328	092800	7264539100	188900	189000	189000	187900	211
587	20240328	092700	7224720200	187900	188400	189000	187700	449
588	20240328	092600	7140336700	187700	187600	189200	187200	252
589	20240328	092500	7092926400	187600	187600	187600	187000	1184
590	20240328	092400	6871198600	187600	188600	188900	187600	1257
591	20240328	092300	6634771200	188500	189200	189200	188300	1460
592	20240328	092200	6359489000	189200	189500	190000	189100	640
593	20240328	092100	6238164200	189700	189000	189700	188500	451
594	20240328	092000	6152842200	188500	189200	189200	188300	1098
595	20240328	091900	5945680200	189300	190100	190100	189300	2600
596	20240328	091800	5452270700	190100	190400	190500	190100	2615
597	20240328	091700	4954674600	190500	190700	191100	190400	2731
598	20240328	091600	4433634800	190700	190900	191200	190500	2772
599	20240328	091500	3904237300	190900	190500	191100	190000	3019
600	20240328	091400	3328526500	190500	188200	191000	188200	3962
601	20240328	091300	2576613900	188100	187700	188100	187700	754
602	20240328	091200	2435043500	187700	187200	187800	186900	1102
603	20240328	091100	2228580500	187100	187700	187700	187000	1141
604	20240328	091000	2014989900	187600	187500	187800	187500	575
605	20240328	090900	1907100000	187500	187100	187500	187100	388
606	20240328	090800	1834416900	187100	187000	187500	186900	490
607	20240328	090700	1742766900	187100	187100	187100	187000	157
608	20240328	090600	1713395800	187600	186500	187900	186400	487
609	20240328	090500	1622405900	186400	187100	188000	186300	2685
610	20240328	090400	1120523800	187000	187800	187900	186900	2946
611	20240328	090300	568913600	187800	187500	188500	187500	314
612	20240328	090200	509899900	187500	187800	188700	187400	986
613	20240328	090100	324299000	187200	187400	187800	186800	559
614	20240328	090000	219779300	187600	187800	187800	186800	1032