KissMeData/237880/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204600	1903613350	27300	27300	27300	27300	1171
3	20240321	204500	1903613350	27300	27300	27300	27300	0
4	20240321	204400	1903613350	27300	27300	27300	27300	0
5	20240321	204300	1903613350	27300	27300	27300	27300	0
6	20240321	204200	1903613350	27300	27300	27300	27300	0
7	20240321	204100	1903613350	27300	27300	27300	27300	0
8	20240321	204000	1903613350	27300	27300	27300	27300	0
9	20240321	203900	1903613350	27300	27300	27300	27300	0
10	20240321	203800	1903613350	27300	27300	27300	27300	0
11	20240321	203700	1903613350	27300	27300	27300	27300	0
12	20240321	203600	1903613350	27300	27300	27300	27300	0
13	20240321	203500	1903613350	27300	27300	27300	27300	0
14	20240321	203400	1903613350	27300	27300	27300	27300	0
15	20240321	203300	1903613350	27300	27300	27300	27300	0
16	20240321	203200	1903613350	27300	27300	27300	27300	0
17	20240321	203100	1903613350	27300	27300	27300	27300	0
18	20240321	203000	1903613350	27300	27300	27300	27300	0
19	20240321	202900	1903613350	27300	27300	27300	27300	0
20	20240321	202800	1903613350	27300	27300	27300	27300	0
21	20240321	202700	1903613350	27300	27300	27300	27300	0
22	20240321	202600	1903613350	27300	27300	27300	27300	0
23	20240321	202500	1903613350	27300	27300	27300	27300	0
24	20240321	202400	1903613350	27300	27300	27300	27300	0
25	20240321	202300	1903613350	27300	27300	27300	27300	0
26	20240321	202200	1903613350	27300	27300	27300	27300	0
27	20240321	202100	1903613350	27300	27300	27300	27300	0
28	20240321	202000	1903613350	27300	27300	27300	27300	0
29	20240321	201900	1903613350	27300	27300	27300	27300	0
30	20240321	201800	1903613350	27300	27300	27300	27300	0
31	20240321	201700	1903613350	27300	27300	27300	27300	0
32	20240321	201600	1903613350	27300	27300	27300	27300	1171
33	20240321	201500	1903613350	27300	27300	27300	27300	0
34	20240321	201400	1903613350	27300	27300	27300	27300	0
35	20240321	201300	1903613350	27300	27300	27300	27300	0
36	20240321	201200	1903613350	27300	27300	27300	27300	0
37	20240321	201100	1903613350	27300	27300	27300	27300	0
38	20240321	201000	1903613350	27300	27300	27300	27300	0
39	20240321	200900	1903613350	27300	27300	27300	27300	0
40	20240321	200800	1903613350	27300	27300	27300	27300	0
41	20240321	200700	1903613350	27300	27300	27300	27300	0
42	20240321	200600	1903613350	27300	27300	27300	27300	0
43	20240321	200500	1903613350	27300	27300	27300	27300	0
44	20240321	200400	1903613350	27300	27300	27300	27300	0
45	20240321	200300	1903613350	27300	27300	27300	27300	0
46	20240321	200200	1903613350	27300	27300	27300	27300	0
47	20240321	200100	1903613350	27300	27300	27300	27300	0
48	20240321	200000	1903613350	27300	27300	27300	27300	0
49	20240321	195900	1903613350	27300	27300	27300	27300	0
50	20240321	195800	1903613350	27300	27300	27300	27300	0
51	20240321	195700	1903613350	27300	27300	27300	27300	0
52	20240321	195600	1903613350	27300	27300	27300	27300	0
53	20240321	195500	1903613350	27300	27300	27300	27300	0
54	20240321	195400	1903613350	27300	27300	27300	27300	0
55	20240321	195300	1903613350	27300	27300	27300	27300	0
56	20240321	195200	1903613350	27300	27300	27300	27300	0
57	20240321	195100	1903613350	27300	27300	27300	27300	0
58	20240321	195000	1903613350	27300	27300	27300	27300	0
59	20240321	194900	1903613350	27300	27300	27300	27300	0
60	20240321	194800	1903613350	27300	27300	27300	27300	0
61	20240321	194700	1903613350	27300	27300	27300	27300	0
62	20240321	194600	1903613350	27300	27300	27300	27300	1171
63	20240321	194500	1903613350	27300	27300	27300	27300	0
64	20240321	194400	1903613350	27300	27300	27300	27300	0
65	20240321	194300	1903613350	27300	27300	27300	27300	0
66	20240321	194200	1903613350	27300	27300	27300	27300	0
67	20240321	194100	1903613350	27300	27300	27300	27300	0
68	20240321	194000	1903613350	27300	27300	27300	27300	0
69	20240321	193900	1903613350	27300	27300	27300	27300	0
70	20240321	193800	1903613350	27300	27300	27300	27300	0
71	20240321	193700	1903613350	27300	27300	27300	27300	0
72	20240321	193600	1903613350	27300	27300	27300	27300	0
73	20240321	193500	1903613350	27300	27300	27300	27300	0
74	20240321	193400	1903613350	27300	27300	27300	27300	0
75	20240321	193300	1903613350	27300	27300	27300	27300	0
76	20240321	193200	1903613350	27300	27300	27300	27300	0
77	20240321	193100	1903613350	27300	27300	27300	27300	0
78	20240321	193000	1903613350	27300	27300	27300	27300	0
79	20240321	192900	1903613350	27300	27300	27300	27300	0
80	20240321	192800	1903613350	27300	27300	27300	27300	0
81	20240321	192700	1903613350	27300	27300	27300	27300	0
82	20240321	192600	1903613350	27300	27300	27300	27300	0
83	20240321	192500	1903613350	27300	27300	27300	27300	0
84	20240321	192400	1903613350	27300	27300	27300	27300	0
85	20240321	192300	1903613350	27300	27300	27300	27300	0
86	20240321	192200	1903613350	27300	27300	27300	27300	0
87	20240321	192100	1903613350	27300	27300	27300	27300	0
88	20240321	192000	1903613350	27300	27300	27300	27300	0
89	20240321	191900	1903613350	27300	27300	27300	27300	0
90	20240321	191800	1903613350	27300	27300	27300	27300	0
91	20240321	191700	1903613350	27300	27300	27300	27300	0
92	20240321	191600	1903613350	27300	27300	27300	27300	1171
93	20240321	191500	1903613350	27300	27300	27300	27300	0
94	20240321	191400	1903613350	27300	27300	27300	27300	0
95	20240321	191300	1903613350	27300	27300	27300	27300	0
96	20240321	191200	1903613350	27300	27300	27300	27300	0
97	20240321	191100	1903613350	27300	27300	27300	27300	0
98	20240321	191000	1903613350	27300	27300	27300	27300	0
99	20240321	190900	1903613350	27300	27300	27300	27300	0
100	20240321	190800	1903613350	27300	27300	27300	27300	0
101	20240321	190700	1903613350	27300	27300	27300	27300	0
102	20240321	190600	1903613350	27300	27300	27300	27300	0
103	20240321	190500	1903613350	27300	27300	27300	27300	0
104	20240321	190400	1903613350	27300	27300	27300	27300	0
105	20240321	190300	1903613350	27300	27300	27300	27300	0
106	20240321	190200	1903613350	27300	27300	27300	27300	0
107	20240321	190100	1903613350	27300	27300	27300	27300	0
108	20240321	190000	1903613350	27300	27300	27300	27300	0
109	20240321	185900	1903613350	27300	27300	27300	27300	0
110	20240321	185800	1903613350	27300	27300	27300	27300	0
111	20240321	185700	1903613350	27300	27300	27300	27300	0
112	20240321	185600	1903613350	27300	27300	27300	27300	0
113	20240321	185500	1903613350	27300	27300	27300	27300	0
114	20240321	185400	1903613350	27300	27300	27300	27300	0
115	20240321	185300	1903613350	27300	27300	27300	27300	0
116	20240321	185200	1903613350	27300	27300	27300	27300	0
117	20240321	185100	1903613350	27300	27300	27300	27300	0
118	20240321	185000	1903613350	27300	27300	27300	27300	0
119	20240321	184900	1903613350	27300	27300	27300	27300	0
120	20240321	184800	1903613350	27300	27300	27300	27300	0
121	20240321	184700	1903613350	27300	27300	27300	27300	0
122	20240321	184600	1903613350	27300	27300	27300	27300	1171
123	20240321	184500	1903613350	27300	27300	27300	27300	0
124	20240321	184400	1903613350	27300	27300	27300	27300	0
125	20240321	184300	1903613350	27300	27300	27300	27300	0
126	20240321	184200	1903613350	27300	27300	27300	27300	0
127	20240321	184100	1903613350	27300	27300	27300	27300	0
128	20240321	184000	1903613350	27300	27300	27300	27300	0
129	20240321	183900	1903613350	27300	27300	27300	27300	0
130	20240321	183800	1903613350	27300	27300	27300	27300	0
131	20240321	183700	1903613350	27300	27300	27300	27300	0
132	20240321	183600	1903613350	27300	27300	27300	27300	0
133	20240321	183500	1903613350	27300	27300	27300	27300	0
134	20240321	183400	1903613350	27300	27300	27300	27300	0
135	20240321	183300	1903613350	27300	27300	27300	27300	0
136	20240321	183200	1903613350	27300	27300	27300	27300	0
137	20240321	183100	1903613350	27300	27300	27300	27300	0
138	20240321	183000	1903613350	27300	27300	27300	27300	0
139	20240321	182900	1903613350	27300	27300	27300	27300	0
140	20240321	182800	1903613350	27300	27300	27300	27300	0
141	20240321	182700	1903613350	27300	27300	27300	27300	0
142	20240321	182600	1903613350	27300	27300	27300	27300	0
143	20240321	182500	1903613350	27300	27300	27300	27300	0
144	20240321	182400	1903613350	27300	27300	27300	27300	0
145	20240321	182300	1903613350	27300	27300	27300	27300	0
146	20240321	182200	1903613350	27300	27300	27300	27300	0
147	20240321	182100	1903613350	27300	27300	27300	27300	0
148	20240321	182000	1903613350	27300	27300	27300	27300	0
149	20240321	181900	1903613350	27300	27300	27300	27300	0
150	20240321	181800	1903613350	27300	27300	27300	27300	0
151	20240321	181700	1903613350	27300	27300	27300	27300	0
152	20240321	181600	1903613350	27300	27300	27300	27300	1171
153	20240321	181500	1903613350	27300	27300	27300	27300	0
154	20240321	181400	1903613350	27300	27300	27300	27300	0
155	20240321	181300	1903613350	27300	27300	27300	27300	0
156	20240321	181200	1903613350	27300	27300	27300	27300	0
157	20240321	181100	1903613350	27300	27300	27300	27300	0
158	20240321	181000	1903613350	27300	27300	27300	27300	0
159	20240321	180900	1903613350	27300	27300	27300	27300	0
160	20240321	180800	1903613350	27300	27300	27300	27300	0
161	20240321	180700	1903613350	27300	27300	27300	27300	0
162	20240321	180600	1903613350	27300	27300	27300	27300	0
163	20240321	180500	1903613350	27300	27300	27300	27300	0
164	20240321	180400	1903613350	27300	27300	27300	27300	0
165	20240321	180300	1903613350	27300	27300	27300	27300	0
166	20240321	180200	1903613350	27300	27300	27300	27300	0
167	20240321	180100	1903613350	27300	27300	27300	27300	0
168	20240321	180000	1903613350	27300	27300	27300	27300	0
169	20240321	175900	1903613350	27300	27300	27300	27300	0
170	20240321	175800	1903613350	27300	27300	27300	27300	0
171	20240321	175700	1903613350	27300	27300	27300	27300	0
172	20240321	175600	1903613350	27300	27300	27300	27300	0
173	20240321	175500	1903613350	27300	27300	27300	27300	0
174	20240321	175400	1903613350	27300	27300	27300	27300	0
175	20240321	175300	1903613350	27300	27300	27300	27300	0
176	20240321	175200	1903613350	27300	27300	27300	27300	0
177	20240321	175100	1903613350	27300	27300	27300	27300	0
178	20240321	175000	1903613350	27300	27300	27300	27300	0
179	20240321	174900	1903613350	27300	27300	27300	27300	0
180	20240321	174800	1903613350	27300	27300	27300	27300	0
181	20240321	174700	1903613350	27300	27300	27300	27300	0
182	20240321	174600	1903613350	27300	27300	27300	27300	1171
183	20240321	174500	1903613350	27300	27300	27300	27300	0
184	20240321	174400	1903613350	27300	27300	27300	27300	0
185	20240321	174300	1903613350	27300	27300	27300	27300	0
186	20240321	174200	1903613350	27300	27300	27300	27300	0
187	20240321	174100	1903613350	27300	27300	27300	27300	0
188	20240321	174000	1903613350	27300	27300	27300	27300	0
189	20240321	173900	1903613350	27300	27300	27300	27300	0
190	20240321	173800	1903613350	27300	27300	27300	27300	0
191	20240321	173700	1903613350	27300	27300	27300	27300	0
192	20240321	173600	1903613350	27300	27300	27300	27300	0
193	20240321	173500	1903613350	27300	27300	27300	27300	0
194	20240321	173400	1903613350	27300	27300	27300	27300	0
195	20240321	173300	1903613350	27300	27300	27300	27300	0
196	20240321	173200	1903613350	27300	27300	27300	27300	0
197	20240321	173100	1903613350	27300	27300	27300	27300	0
198	20240321	173000	1903613350	27300	27300	27300	27300	0
199	20240321	172900	1903613350	27300	27300	27300	27300	0
200	20240321	172800	1903613350	27300	27300	27300	27300	0
201	20240321	172700	1903613350	27300	27300	27300	27300	0
202	20240321	172600	1903613350	27300	27300	27300	27300	0
203	20240321	172500	1903613350	27300	27300	27300	27300	0
204	20240321	172400	1903613350	27300	27300	27300	27300	0
205	20240321	172300	1903613350	27300	27300	27300	27300	0
206	20240321	172200	1903613350	27300	27300	27300	27300	0
207	20240321	172100	1903613350	27300	27300	27300	27300	0
208	20240321	172000	1903613350	27300	27300	27300	27300	0
209	20240321	171900	1903613350	27300	27300	27300	27300	0
210	20240321	171800	1903613350	27300	27300	27300	27300	0
211	20240321	171700	1903613350	27300	27300	27300	27300	0
212	20240321	171600	1903613350	27300	27300	27300	27300	1171
213	20240321	171500	1903613350	27300	27300	27300	27300	0
214	20240321	171400	1903613350	27300	27300	27300	27300	0
215	20240321	171300	1903613350	27300	27300	27300	27300	0
216	20240321	171200	1903613350	27300	27300	27300	27300	0
217	20240321	171100	1903613350	27300	27300	27300	27300	0
218	20240321	171000	1903613350	27300	27300	27300	27300	0
219	20240321	170900	1903613350	27300	27300	27300	27300	0
220	20240321	170800	1903613350	27300	27300	27300	27300	0
221	20240321	170700	1903613350	27300	27300	27300	27300	0
222	20240321	170600	1903613350	27300	27300	27300	27300	0
223	20240321	170500	1903613350	27300	27300	27300	27300	0
224	20240321	170400	1903613350	27300	27300	27300	27300	0
225	20240321	170300	1903613350	27300	27300	27300	27300	0
226	20240321	170200	1903613350	27300	27300	27300	27300	0
227	20240321	170100	1903613350	27300	27300	27300	27300	0
228	20240321	170000	1903613350	27300	27300	27300	27300	0
229	20240321	165900	1903613350	27300	27300	27300	27300	0
230	20240321	165800	1903613350	27300	27300	27300	27300	0
231	20240321	165700	1903613350	27300	27300	27300	27300	0
232	20240321	165600	1903613350	27300	27300	27300	27300	0
233	20240321	165500	1903613350	27300	27300	27300	27300	0
234	20240321	165400	1903613350	27300	27300	27300	27300	0
235	20240321	165300	1903613350	27300	27300	27300	27300	0
236	20240321	165200	1903613350	27300	27300	27300	27300	0
237	20240321	165100	1903613350	27300	27300	27300	27300	0
238	20240321	165000	1903613350	27300	27300	27300	27300	0
239	20240321	164900	1903613350	27300	27300	27300	27300	0
240	20240321	164800	1903613350	27300	27300	27300	27300	0
241	20240321	164700	1903613350	27300	27300	27300	27300	0
242	20240321	164600	1903613350	27300	27300	27300	27300	1171
243	20240321	164500	1903613350	27300	27300	27300	27300	0
244	20240321	164400	1903613350	27300	27300	27300	27300	0
245	20240321	164300	1903613350	27300	27300	27300	27300	0
246	20240321	164200	1903613350	27300	27300	27300	27300	0
247	20240321	164100	1903613350	27300	27300	27300	27300	0
248	20240321	164000	1903613350	27300	27300	27300	27300	0
249	20240321	163900	1903613350	27300	27300	27300	27300	0
250	20240321	163800	1903613350	27300	27300	27300	27300	0
251	20240321	163700	1903613350	27300	27300	27300	27300	0
252	20240321	163600	1903613350	27300	27300	27300	27300	0
253	20240321	163500	1903613350	27300	27300	27300	27300	0
254	20240321	163400	1903613350	27300	27300	27300	27300	0
255	20240321	163300	1903613350	27300	27300	27300	27300	0
256	20240321	163200	1903613350	27300	27300	27300	27300	0
257	20240321	163100	1903613350	27300	27300	27300	27300	0
258	20240321	163000	1903613350	27300	27300	27300	27300	0
259	20240321	162900	1903613350	27300	27300	27300	27300	0
260	20240321	162800	1903613350	27300	27300	27300	27300	0
261	20240321	162700	1903613350	27300	27300	27300	27300	0
262	20240321	162600	1903613350	27300	27300	27300	27300	0
263	20240321	162500	1903613350	27300	27300	27300	27300	0
264	20240321	162400	1903613350	27300	27300	27300	27300	0
265	20240321	162300	1903613350	27300	27300	27300	27300	0
266	20240321	162200	1903613350	27300	27300	27300	27300	0
267	20240321	162100	1903613350	27300	27300	27300	27300	0
268	20240321	162000	1903613350	27300	27300	27300	27300	0
269	20240321	161900	1903613350	27300	27300	27300	27300	0
270	20240321	161800	1903613350	27300	27300	27300	27300	0
271	20240321	161700	1903613350	27300	27300	27300	27300	0
272	20240321	161600	1903613350	27300	27300	27300	27300	1171
273	20240321	161500	1903613350	27300	27300	27300	27300	0
274	20240321	161400	1903613350	27300	27300	27300	27300	0
275	20240321	161300	1903613350	27300	27300	27300	27300	0
276	20240321	161200	1903613350	27300	27300	27300	27300	0
277	20240321	161100	1903613350	27300	27300	27300	27300	0
278	20240321	161000	1903613350	27300	27300	27300	27300	0
279	20240321	160900	1903613350	27300	27300	27300	27300	0
280	20240321	160800	1903613350	27300	27300	27300	27300	0
281	20240321	160700	1903613350	27300	27300	27300	27300	0
282	20240321	160600	1903613350	27300	27300	27300	27300	0
283	20240321	160500	1903613350	27300	27300	27300	27300	0
284	20240321	160400	1903613350	27300	27300	27300	27300	0
285	20240321	160300	1903613350	27300	27300	27300	27300	0
286	20240321	160200	1903613350	27300	27300	27300	27300	0
287	20240321	160100	1903613350	27300	27300	27300	27300	0
288	20240321	160000	1903613350	27300	27300	27300	27300	0
289	20240321	155900	1903613350	27300	27300	27300	27300	0
290	20240321	155800	1903613350	27300	27300	27300	27300	0
291	20240321	155700	1903613350	27300	27300	27300	27300	0
292	20240321	155600	1903613350	27300	27300	27300	27300	0
293	20240321	155500	1903613350	27300	27300	27300	27300	0
294	20240321	155400	1903613350	27300	27300	27300	27300	0
295	20240321	155300	1903613350	27300	27300	27300	27300	0
296	20240321	155200	1903613350	27300	27300	27300	27300	0
297	20240321	155100	1903613350	27300	27300	27300	27300	0
298	20240321	155000	1903613350	27300	27300	27300	27300	0
299	20240321	154900	1903613350	27300	27300	27300	27300	0
300	20240321	154800	1903613350	27300	27300	27300	27300	0
301	20240321	154700	1903613350	27300	27300	27300	27300	0
302	20240321	154600	1903613350	27300	27300	27300	27300	1171
303	20240321	154500	1903613350	27300	27300	27300	27300	0
304	20240321	154400	1903613350	27300	27300	27300	27300	0
305	20240321	154300	1903613350	27300	27300	27300	27300	0
306	20240321	154200	1903613350	27300	27300	27300	27300	0
307	20240321	154100	1903613350	27300	27300	27300	27300	0
308	20240321	154000	1903613350	27300	27300	27300	27300	0
309	20240321	153900	1903613350	27300	27300	27300	27300	0
310	20240321	153800	1903613350	27300	27300	27300	27300	0
311	20240321	153700	1903613350	27300	27300	27300	27300	0
312	20240321	153600	1903613350	27300	27300	27300	27300	0
313	20240321	153500	1903613350	27300	27300	27300	27300	0
314	20240321	153400	1903613350	27300	27300	27300	27300	0
315	20240321	153300	1903613350	27300	27300	27300	27300	0
316	20240321	153200	1903613350	27300	27300	27300	27300	0
317	20240321	153100	1903613350	27300	27300	27300	27300	0
318	20240321	153000	1903613350	27300	27300	27300	27300	1171
319	20240321	152900	1871645050	27400	27400	27400	27400	0
320	20240321	152800	1871645050	27400	27400	27400	27400	0
321	20240321	152700	1871645050	27400	27400	27400	27400	0
322	20240321	152600	1871645050	27400	27400	27400	27400	0
323	20240321	152500	1871645050	27400	27400	27400	27400	0
324	20240321	152400	1871645050	27400	27400	27400	27400	0
325	20240321	152300	1871645050	27400	27400	27400	27400	0
326	20240321	152200	1871645050	27400	27400	27400	27400	0
327	20240321	152100	1871645050	27400	27400	27400	27400	0
328	20240321	152000	1871645050	27400	27400	27400	27400	0
329	20240321	151900	1871645050	27400	27300	27400	27300	2
330	20240321	151800	1871590350	27300	27300	27400	27300	820
331	20240321	151700	1849136050	27350	27300	27350	27250	202
332	20240321	151600	1843628200	27300	27250	27300	27250	38
333	20240321	151500	1842592500	27300	27300	27300	27250	77
334	20240321	151400	1840491450	27250	27250	27300	27250	161
335	20240321	151300	1836103200	27250	27300	27300	27250	26
336	20240321	151200	1835394400	27250	27250	27250	27250	58
337	20240321	151100	1833813900	27300	27250	27300	27250	210
338	20240321	151000	1828088700	27250	27300	27300	27200	338
339	20240321	150900	1818892400	27200	27250	27300	27200	1480
340	20240321	150800	1778596900	27300	27250	27300	27250	146
341	20240321	150700	1774618250	27300	27300	27300	27250	1465
342	20240321	150600	1734694050	27300	27250	27350	27250	137
343	20240321	150500	1730957250	27300	27300	27350	27250	237
344	20240321	150400	1724487400	27300	27250	27350	27250	107
345	20240321	150300	1721564150	27250	27300	27300	27250	1492
346	20240321	150200	1680905000	27250	27300	27300	27250	173
347	20240321	150100	1676187650	27250	27300	27300	27250	2173
348	20240321	150000	1616865950	27300	27300	27350	27300	97
349	20240321	145900	1614217700	27300	27350	27350	27300	240
350	20240321	145800	1607665050	27350	27350	27350	27300	2155
351	20240321	145700	1548833250	27350	27300	27350	27300	140
352	20240321	145600	1545006700	27300	27300	27350	27300	254
353	20240321	145500	1538071850	27350	27300	27350	27300	85
354	20240321	145400	1535751100	27300	27300	27350	27300	428
355	20240321	145300	1524046100	27300	27300	27350	27300	164
356	20240321	145200	1519568750	27300	27350	27350	27300	38
357	20240321	145100	1518531300	27300	27350	27350	27300	97
358	20240321	145000	1515880600	27300	27300	27350	27300	158
359	20240321	144900	1511566750	27300	27350	27350	27300	160
360	20240321	144800	1507191750	27350	27350	27350	27300	29
361	20240321	144700	1506399700	27300	27350	27350	27300	860
362	20240321	144600	1482888350	27350	27350	27350	27300	153
363	20240321	144500	1478707200	27350	27300	27350	27300	35
364	20240321	144400	1477751650	27300	27400	27400	27300	105
365	20240321	144300	1474878000	27400	27300	27400	27300	126
366	20240321	144200	1471432450	27300	27350	27350	27300	34
367	20240321	144100	1470504200	27300	27350	27350	27300	22
368	20240321	144000	1469902900	27350	27350	27350	27350	125
369	20240321	143900	1466484150	27300	27350	27350	27300	44
370	20240321	143800	1465282450	27300	27350	27350	27300	224
371	20240321	143700	1459161300	27350	27350	27400	27350	371
372	20240321	143600	1449014400	27400	27350	27400	27350	381
373	20240321	143500	1438591400	27400	27350	27400	27350	127
374	20240321	143400	1435117700	27350	27350	27400	27350	53
375	20240321	143300	1433668100	27350	27400	27400	27350	204
376	20240321	143200	1428086000	27350	27400	27400	27350	129
377	20240321	143100	1424557400	27350	27400	27400	27350	34
378	20240321	143000	1423627450	27350	27350	27400	27350	78
379	20240321	142900	1421491550	27350	27350	27400	27350	149
380	20240321	142800	1417416100	27400	27350	27400	27350	7
381	20240321	142700	1417224350	27400	27400	27400	27350	110
382	20240321	142600	1414212150	27350	27400	27400	27350	146
383	20240321	142500	1410219000	27350	27400	27400	27350	21
384	20240321	142400	1409644200	27400	27400	27400	27400	6
385	20240321	142300	1409479800	27350	27350	27400	27350	206
386	20240321	142200	1403843150	27350	27350	27400	27350	18
387	20240321	142100	1403350550	27350	27350	27400	27350	48
388	20240321	142000	1402037650	27400	27400	27400	27350	159
389	20240321	141900	1397686100	27350	27350	27400	27350	24
390	20240321	141800	1397029600	27350	27400	27400	27350	36
391	20240321	141700	1396044850	27350	27400	27400	27350	124
392	20240321	141600	1392653100	27400	27350	27400	27350	62
393	20240321	141500	1390954900	27400	27350	27400	27350	414
394	20240321	141400	1379631900	27400	27400	27400	27350	107
395	20240321	141300	1376705150	27350	27400	27400	27350	100
396	20240321	141200	1373967000	27350	27400	27400	27350	13
397	20240321	141100	1373611350	27350	27400	27400	27350	212
398	20240321	141000	1367813100	27400	27400	27450	27350	89
399	20240321	140900	1365372800	27450	27400	27450	27350	11
400	20240321	140800	1365071400	27350	27400	27400	27350	152
401	20240321	140700	1360911150	27400	27450	27450	27400	21
402	20240321	140600	1360335600	27400	27400	27400	27350	144
403	20240321	140500	1356390700	27400	27350	27400	27350	47
404	20240321	140400	1355105050	27400	27400	27400	27350	22
405	20240321	140300	1354503250	27450	27400	27450	27350	61
406	20240321	140200	1352832050	27350	27400	27400	27350	158
407	20240321	140100	1348510000	27400	27350	27400	27350	5
408	20240321	140000	1348373100	27450	27350	27450	27350	13
409	20240321	135900	1348017350	27350	27400	27450	27350	205
410	20240321	135800	1342407000	27400	27350	27400	27350	46
411	20240321	135700	1341148550	27350	27400	27400	27350	44
412	20240321	135600	1339945100	27350	27400	27400	27300	150
413	20240321	135500	1335842500	27350	27350	27350	27300	71
414	20240321	135400	1333901200	27350	27300	27350	27300	412
415	20240321	135300	1322652200	27300	27300	27350	27300	169
416	20240321	135200	1318036700	27350	27300	27350	27300	118
417	20240321	135100	1314811300	27300	27300	27350	27300	177
418	20240321	135000	1309975400	27350	27350	27350	27300	48
419	20240321	134900	1308664500	27350	27350	27350	27300	103
420	20240321	134800	1305849950	27350	27350	27350	27300	104
421	20240321	134700	1303010150	27350	27300	27350	27300	43
422	20240321	134600	1301835500	27300	27350	27350	27300	383
423	20240321	134500	1291362100	27350	27350	27350	27300	1930
424	20240321	134400	1238577250	27350	27350	27400	27350	379
425	20240321	134300	1228211400	27400	27400	27400	27350	19
426	20240321	134200	1227691350	27400	27400	27400	27350	185
427	20240321	134100	1222627150	27350	27350	27400	27350	78
428	20240321	134000	1220493550	27400	27350	27400	27350	64
429	20240321	133900	1218742700	27400	27350	27400	27350	157
430	20240321	133800	1214445450	27350	27350	27400	27350	258
431	20240321	133700	1207389000	27350	27400	27400	27350	12
432	20240321	133600	1207060700	27350	27400	27400	27350	474
433	20240321	133500	1194094850	27400	27350	27400	27350	88
434	20240321	133400	1191685000	27350	27350	27400	27350	117
435	20240321	133300	1188484250	27400	27350	27400	27350	142
436	20240321	133200	1184600400	27350	27400	27400	27350	73
437	20240321	133100	1182601100	27350	27400	27400	27350	27
438	20240321	133000	1181861500	27400	27400	27400	27350	162
439	20240321	132900	1177429900	27350	27400	27400	27350	79
440	20240321	132800	1175265900	27400	27350	27400	27350	276
441	20240321	132700	1167716200	27350	27350	27400	27350	104
442	20240321	132600	1164871750	27400	27350	27400	27350	27
443	20240321	132500	1164132900	27400	27350	27400	27350	95
444	20240321	132400	1161531750	27400	27350	27400	27350	17
445	20240321	132300	1161066500	27350	27400	27450	27350	212
446	20240321	132200	1155258200	27400	27400	27450	27400	12
447	20240321	132100	1154929300	27400	27400	27400	27350	266
448	20240321	132000	1147641150	27400	27350	27400	27350	91
449	20240321	131900	1145150550	27400	27400	27400	27350	58
450	20240321	131800	1143561900	27400	27400	27400	27350	186
451	20240321	131700	1138470350	27400	27350	27400	27350	63
452	20240321	131600	1136746900	27350	27350	27350	27350	32
453	20240321	131500	1135871700	27350	27400	27400	27350	144
454	20240321	131400	1131933250	27400	27350	27400	27350	152
455	20240321	131300	1127772300	27400	27350	27400	27350	737
456	20240321	131200	1107615100	27400	27350	27400	27350	131
457	20240321	131100	1104031950	27400	27400	27450	27400	279
458	20240321	131000	1096384700	27400	27450	27500	27400	877
459	20240321	130900	1072345900	27450	27400	27450	27400	50
460	20240321	130800	1070975600	27500	27450	27500	27400	74
461	20240321	130700	1068945250	27450	27400	27450	27400	42
462	20240321	130600	1067794250	27400	27400	27450	27400	344
463	20240321	130500	1058368350	27450	27450	27450	27400	62
464	20240321	130400	1056666850	27450	27400	27450	27400	51
465	20240321	130300	1055269300	27400	27400	27450	27400	97
466	20240321	130200	1052611400	27400	27400	27450	27400	25
467	20240321	130100	1051926100	27400	27450	27450	27400	98
468	20240321	130000	1049238200	27450	27450	27450	27400	111
469	20240321	125900	1046196550	27450	27350	27450	27350	185
470	20240321	125800	1041127850	27350	27350	27400	27350	113
471	20240321	125700	1038034400	27400	27400	27400	27350	110
472	20240321	125600	1035025300	27350	27350	27400	27350	54
473	20240321	125500	1033548350	27400	27400	27400	27350	107
474	20240321	125400	1030618100	27400	27350	27400	27350	159
475	20240321	125300	1026266600	27400	27400	27400	27350	46
476	20240321	125200	1025008150	27350	27400	27400	27350	423
477	20240321	125100	1013438950	27400	27400	27450	27400	103
478	20240321	125000	1010616700	27350	27400	27400	27350	146
479	20240321	124900	1006617950	27400	27400	27450	27400	15
480	20240321	124800	1006206900	27450	27400	27450	27400	168
481	20240321	124700	1001603550	27400	27450	27450	27400	70
482	20240321	124600	999682550	27450	27400	27450	27400	124
483	20240321	124500	996284850	27400	27400	27400	27400	137
484	20240321	124400	992531050	27400	27400	27450	27400	95
485	20240321	124300	989927600	27400	27400	27450	27400	46
486	20240321	124200	988666900	27400	27400	27450	27400	138
487	20240321	124100	984885650	27450	27400	27450	27400	69
488	20240321	124000	982995000	27450	27450	27450	27400	460
489	20240321	123900	970388000	27400	27450	27450	27400	126
490	20240321	123800	966934700	27450	27400	27450	27400	16
491	20240321	123700	966496250	27400	27450	27450	27400	108
492	20240321	123600	963534200	27450	27450	27500	27400	313
493	20240321	123500	954957200	27400	27400	27450	27400	16
494	20240321	123400	954518700	27400	27450	27500	27400	60
495	20240321	123300	952873200	27450	27450	27500	27450	332
496	20240321	123200	943757250	27450	27450	27500	27450	60
497	20240321	123100	942109950	27450	27450	27500	27450	28
498	20240321	123000	941341050	27450	27500	27500	27450	158
499	20240321	122900	937001150	27500	27400	27500	27400	41
500	20240321	122800	935875650	27400	27450	27450	27400	36
501	20240321	122700	934888350	27450	27450	27500	27450	132
502	20240321	122600	931262300	27450	27400	27450	27400	117
503	20240321	122500	928052000	27450	27400	27450	27400	106
504	20240321	122400	925147300	27450	27500	27500	27400	69
505	20240321	122300	923251500	27500	27400	27500	27400	40
506	20240321	122200	922153900	27400	27400	27450	27400	117
507	20240321	122100	918948000	27450	27500	27500	27400	11
508	20240321	122000	918645900	27450	27400	27450	27400	66
509	20240321	121900	916834850	27400	27450	27450	27400	160
510	20240321	121800	912443800	27500	27500	27500	27450	208
511	20240321	121700	906733900	27500	27500	27500	27500	69
512	20240321	121600	904836400	27450	27450	27450	27400	153
513	20240321	121500	900643300	27500	27450	27500	27450	5
514	20240321	121400	900506000	27500	27450	27500	27400	28
515	20240321	121300	899737600	27450	27400	27450	27400	192
516	20240321	121200	894473850	27450	27400	27450	27400	62
517	20240321	121100	892772250	27450	27400	27450	27400	79
518	20240321	121000	890605850	27450	27450	27450	27400	17
519	20240321	120900	890139550	27450	27400	27450	27400	78
520	20240321	120800	887999600	27400	27400	27450	27400	52
521	20240321	120700	886574250	27400	27450	27450	27400	117
522	20240321	120600	883368200	27450	27400	27450	27400	90
523	20240321	120500	880898550	27450	27400	27450	27400	108
524	20240321	120400	877939200	27450	27400	27450	27400	103
525	20240321	120300	875116850	27450	27450	27450	27400	102
526	20240321	120200	872319200	27450	27400	27450	27400	22
527	20240321	120100	871716000	27400	27400	27450	27400	145
528	20240321	120000	867741600	27450	27450	27450	27400	53
529	20240321	115900	866289000	27400	27400	27450	27400	74
530	20240321	115800	864258800	27450	27400	27450	27400	114
531	20240321	115700	861134600	27450	27400	27450	27400	48
532	20240321	115600	859819250	27450	27400	27450	27400	68
533	20240321	115500	857953300	27450	27450	27500	27400	53
534	20240321	115400	856500500	27400	27450	27450	27400	318
535	20240321	115300	847771900	27450	27400	27450	27400	55
536	20240321	115200	846262200	27400	27450	27500	27400	175
537	20240321	115100	841465500	27400	27400	27450	27400	39
538	20240321	115000	840395900	27400	27450	27450	27400	14
539	20240321	114900	840012150	27400	27450	27450	27400	322
540	20240321	114800	831188850	27450	27450	27450	27400	21
541	20240321	114700	830612900	27400	27400	27450	27400	148
542	20240321	114600	826552150	27450	27450	27450	27400	111
543	20240321	114500	823510650	27400	27400	27400	27400	100
544	20240321	114400	820770650	27400	27400	27400	27350	87
545	20240321	114300	818389200	27400	27350	27400	27350	29
546	20240321	114200	817595150	27400	27400	27400	27400	67
547	20240321	114100	815759350	27400	27400	27400	27350	88
548	20240321	114000	813349800	27350	27350	27400	27350	130
549	20240321	113900	809788900	27400	27400	27450	27350	1515
550	20240321	113800	768276900	27400	27400	27450	27400	306
551	20240321	113700	759892250	27400	27500	27500	27400	124
552	20240321	113600	756494250	27500	27500	27500	27450	61
553	20240321	113500	754818500	27450	27450	27450	27400	71
554	20240321	113400	752870550	27500	27450	27500	27450	192
555	20240321	113300	747599950	27450	27450	27500	27450	367
556	20240321	113200	737525350	27450	27450	27450	27450	80
557	20240321	113100	735329350	27450	27450	27450	27400	141
558	20240321	113000	731462350	27450	27450	27450	27450	5
559	20240321	112900	731325100	27500	27450	27500	27400	51
560	20240321	112800	729925450	27450	27450	27450	27400	196
561	20240321	112700	724547250	27450	27450	27450	27400	36
562	20240321	112600	723560250	27450	27450	27450	27450	12
563	20240321	112500	723230850	27400	27450	27450	27400	216
564	20240321	112400	717308750	27450	27400	27450	27400	23
565	20240321	112300	716678400	27400	27400	27400	27400	100
566	20240321	112200	713938400	27450	27500	27500	27400	62
567	20240321	112100	712234250	27500	27450	27500	27450	21
568	20240321	112000	711657600	27450	27400	27450	27400	146
569	20240321	111900	707652600	27450	27450	27500	27450	101
570	20240321	111800	704880000	27450	27450	27500	27400	82
571	20240321	111700	702626600	27450	27400	27450	27400	115
572	20240321	111600	699472350	27400	27450	27450	27400	124
573	20240321	111500	696074200	27450	27400	27450	27400	141
574	20240321	111400	692207600	27400	27450	27450	27400	29
575	20240321	111300	691412600	27450	27450	27500	27400	109
576	20240321	111200	688424650	27450	27450	27450	27450	43
577	20240321	111100	687244300	27450	27450	27500	27400	58
578	20240321	111000	685652250	27450	27400	27450	27400	123
579	20240321	110900	682281300	27450	27450	27450	27450	35
580	20240321	110800	681320550	27400	27400	27500	27400	123
581	20240321	110700	677946350	27400	27450	27500	27400	207
582	20240321	110600	672269700	27450	27450	27500	27450	50
583	20240321	110500	670896900	27500	27450	27500	27450	216
584	20240321	110400	664967650	27400	27450	27450	27400	143
585	20240321	110300	661049400	27450	27450	27450	27400	67
586	20240321	110200	659212250	27450	27400	27450	27400	69
587	20240321	110100	657321150	27400	27450	27450	27400	208
588	20240321	110000	651619100	27450	27450	27450	27450	25
589	20240321	105900	650932850	27450	27450	27450	27400	731
590	20240321	105800	630902850	27450	27400	27450	27400	65
591	20240321	105700	629118950	27450	27450	27450	27400	31
592	20240321	105600	628268550	27400	27450	27450	27400	34
593	20240321	105500	627336850	27450	27400	27500	27400	25
594	20240321	105400	626650850	27450	27450	27450	27400	133
595	20240321	105300	623002500	27400	27450	27450	27400	96
596	20240321	105200	620369450	27500	27500	27500	27450	69
597	20240321	105100	618473900	27450	27450	27500	27450	81
598	20240321	105000	616250100	27450	27500	27500	27450	492
599	20240321	104900	602744650	27500	27450	27500	27450	811
600	20240321	104800	580482650	27450	27500	27500	27450	21
601	20240321	104700	579905700	27500	27500	27500	27450	168
602	20240321	104600	575290200	27500	27500	27500	27500	10
603	20240321	104500	575015200	27450	27550	27550	27450	27
604	20240321	104400	574272950	27500	27550	27550	27500	954
605	20240321	104300	548036600	27550	27550	27550	27500	29
606	20240321	104200	547237900	27550	27550	27550	27500	74
607	20240321	104100	545199550	27550	27600	27600	27500	84
608	20240321	104000	542883050	27600	27550	27600	27550	20
609	20240321	103900	542331600	27500	27600	27600	27500	385
610	20240321	103800	531725150	27600	27600	27600	27550	6
611	20240321	103700	531559700	27600	27600	27600	27600	341
612	20240321	103600	522148100	27550	27600	27600	27500	452
613	20240321	103500	509704950	27600	27650	27650	27550	1141
614	20240321	103400	478253800	27650	27700	27700	27650	101
615	20240321	103300	475461100	27650	27700	27700	27650	17
616	20240321	103200	474990550	27700	27650	27700	27650	105
617	20240321	103100	472087100	27650	27700	27700	27650	56
618	20240321	103000	470536100	27650	27650	27650	27650	206
619	20240321	102900	464840200	27650	27650	27650	27600	299
620	20240321	102800	456577400	27650	27600	27650	27600	17
621	20240321	102700	456108100	27600	27650	27650	27600	150
622	20240321	102600	451965400	27650	27650	27650	27650	7
623	20240321	102500	451771850	27700	27650	27700	27650	56
624	20240321	102400	450223250	27600	27650	27650	27600	80
625	20240321	102300	448012300	27600	27600	27600	27600	91
626	20240321	102200	445500700	27650	27650	27650	27650	3
627	20240321	102100	445417750	27650	27600	27650	27600	31
628	20240321	102000	444561700	27650	27650	27650	27650	55
629	20240321	101900	443040950	27700	27700	27700	27700	1
630	20240321	101800	443013250	27600	27650	27700	27600	24
631	20240321	101700	442349600	27650	27700	27700	27650	145
632	20240321	101600	438337850	27700	27700	27700	27700	1
633	20240321	101500	438310150	27600	27700	27700	27600	29
634	20240321	101400	437508550	27700	27650	27700	27650	120
635	20240321	101300	434189400	27650	27650	27650	27650	615
636	20240321	101200	417184650	27600	27600	27600	27550	171
637	20240321	101100	412465400	27600	27550	27600	27550	105
638	20240321	101000	409572000	27600	27600	27600	27600	487
639	20240321	100900	396130800	27600	27600	27650	27600	28
640	20240321	100800	395357950	27650	27650	27700	27600	42
641	20240321	100700	394196900	27700	27650	27700	27600	87
642	20240321	100600	391792150	27650	27650	27650	27600	73
643	20240321	100500	389774500	27600	27600	27650	27600	120
644	20240321	100400	386462400	27600	27600	27650	27600	79
645	20240321	100300	384279350	27650	27600	27650	27600	61
646	20240321	100200	382595150	27600	27650	27650	27600	277
647	20240321	100100	374943950	27650	27650	27700	27650	157
648	20240321	100000	370601750	27650	27600	27650	27600	102
649	20240321	095900	367783950	27600	27650	27700	27600	1064
650	20240321	095800	338369100	27650	27700	27700	27650	19
651	20240321	095700	337843600	27700	27650	27700	27650	957
652	20240321	095600	311335750	27650	27650	27700	27650	132
653	20240321	095500	307685800	27650	27700	27750	27650	129
654	20240321	095400	304112500	27700	27700	27750	27700	61
655	20240321	095300	302422750	27700	27750	27750	27650	146
656	20240321	095200	298380600	27750	27750	27750	27750	7
657	20240321	095100	298186350	27700	27750	27750	27700	32
658	20240321	095000	297299900	27750	27700	27750	27700	143
659	20240321	094900	293334950	27700	27700	27700	27700	334
660	20240321	094800	284083150	27700	27750	27750	27700	18
661	20240321	094700	283584000	27750	27750	27750	27750	1
662	20240321	094600	283556250	27750	27750	27750	27700	237
663	20240321	094500	276980250	27750	27700	27750	27700	59
664	20240321	094400	275343400	27750	27750	27750	27750	12
665	20240321	094300	275010400	27750	27700	27750	27700	97
666	20240321	094200	272320900	27700	27750	27750	27700	15
667	20240321	094100	271905200	27750	27750	27750	27750	2
668	20240321	094000	271849700	27700	27750	27750	27700	210
669	20240321	093900	266032050	27750	27700	27750	27700	527
670	20240321	093800	251431600	27750	27750	27750	27750	1
671	20240321	093700	251403850	27750	27700	27750	27700	8
672	20240321	093600	251182000	27700	27650	27700	27650	580
673	20240321	093500	235144800	27750	27650	27750	27650	16
674	20240321	093400	234701750	27600	27650	27650	27600	727
675	20240321	093300	214620400	27650	27750	27750	27600	53
676	20240321	093200	213156050	27750	27650	27750	27600	738
677	20240321	093100	192753700	27650	27750	27750	27650	540
678	20240321	093000	177799000	27750	27750	27750	27700	16
679	20240321	092900	177355350	27700	27750	27750	27650	63
680	20240321	092800	175611600	27800	27800	27800	27800	0
681	20240321	092700	175611600	27800	27650	27800	27650	32
682	20240321	092600	174723650	27650	27750	27750	27650	277
683	20240321	092500	167048400	27800	27750	27800	27700	73
684	20240321	092400	165025650	27700	27750	27750	27700	10
685	20240321	092300	164748550	27700	27750	27750	27700	20
686	20240321	092200	164194500	27700	27750	27800	27700	19
687	20240321	092100	163667300	27750	27750	27750	27700	552
688	20240321	092000	148351550	27750	27750	27750	27750	17
689	20240321	091900	147879800	27800	27800	27800	27750	26
690	20240321	091800	147157100	27800	27750	27800	27700	20
691	20240321	091700	146602150	27750	27750	27750	27750	67
692	20240321	091600	144742900	27750	27700	27750	27700	32
693	20240321	091500	143856450	27700	27750	27750	27700	139
694	20240321	091400	140005950	27800	27750	27800	27750	376
695	20240321	091300	129571850	27750	27700	27750	27700	103
696	20240321	091200	126718700	27750	27700	27750	27700	8
697	20240321	091100	126497050	27750	27700	27750	27700	285
698	20240321	091000	118602500	27700	27700	27700	27700	61
699	20240321	090900	116912800	27700	27650	27700	27650	617
700	20240321	090800	99833200	27700	27700	27750	27700	226
701	20240321	090700	93572950	27700	27800	27800	27700	687
702	20240321	090600	74514350	27700	27700	27700	27700	8
703	20240321	090500	74292750	27700	27800	27800	27700	285
704	20240321	090400	66395900	27750	27600	27750	27600	1082
705	20240321	090300	36424600	27650	27600	27650	27550	273
706	20240321	090200	28892100	27650	27750	27750	27650	359
707	20240321	090100	18949900	27700	27900	27900	27700	594
708	20240321	090000	2435500	27900	28000	28000	27900	87