KissMeData/011070/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185500	28625086500	191900	191900	191900	191900	31530
3	20240314	185400	28625086500	191900	191900	191900	191900	0
4	20240314	185300	28625086500	191900	191900	191900	191900	0
5	20240314	185200	28625086500	191900	191900	191900	191900	0
6	20240314	185100	28625086500	191900	191900	191900	191900	0
7	20240314	185000	28625086500	191900	191900	191900	191900	0
8	20240314	184900	28625086500	191900	191900	191900	191900	0
9	20240314	184800	28625086500	191900	191900	191900	191900	0
10	20240314	184700	28625086500	191900	191900	191900	191900	0
11	20240314	184600	28625086500	191900	191900	191900	191900	0
12	20240314	184500	28625086500	191900	191900	191900	191900	0
13	20240314	184400	28625086500	191900	191900	191900	191900	0
14	20240314	184300	28625086500	191900	191900	191900	191900	0
15	20240314	184200	28625086500	191900	191900	191900	191900	0
16	20240314	184100	28625086500	191900	191900	191900	191900	0
17	20240314	184000	28625086500	191900	191900	191900	191900	0
18	20240314	183900	28625086500	191900	191900	191900	191900	0
19	20240314	183800	28625086500	191900	191900	191900	191900	0
20	20240314	183700	28625086500	191900	191900	191900	191900	0
21	20240314	183600	28625086500	191900	191900	191900	191900	0
22	20240314	183500	28625086500	191900	191900	191900	191900	0
23	20240314	183400	28625086500	191900	191900	191900	191900	0
24	20240314	183300	28625086500	191900	191900	191900	191900	0
25	20240314	183200	28625086500	191900	191900	191900	191900	0
26	20240314	183100	28625086500	191900	191900	191900	191900	0
27	20240314	183000	28625086500	191900	191900	191900	191900	0
28	20240314	182900	28625086500	191900	191900	191900	191900	0
29	20240314	182800	28625086500	191900	191900	191900	191900	0
30	20240314	182700	28625086500	191900	191900	191900	191900	0
31	20240314	182600	28625086500	191900	191900	191900	191900	0
32	20240314	182500	28625086500	191900	191900	191900	191900	31530
33	20240314	182400	28625086500	191900	191900	191900	191900	0
34	20240314	182300	28625086500	191900	191900	191900	191900	0
35	20240314	182200	28625086500	191900	191900	191900	191900	0
36	20240314	182100	28625086500	191900	191900	191900	191900	0
37	20240314	182000	28625086500	191900	191900	191900	191900	0
38	20240314	181900	28625086500	191900	191900	191900	191900	0
39	20240314	181800	28625086500	191900	191900	191900	191900	0
40	20240314	181700	28625086500	191900	191900	191900	191900	0
41	20240314	181600	28625086500	191900	191900	191900	191900	0
42	20240314	181500	28625086500	191900	191900	191900	191900	0
43	20240314	181400	28625086500	191900	191900	191900	191900	0
44	20240314	181300	28625086500	191900	191900	191900	191900	0
45	20240314	181200	28625086500	191900	191900	191900	191900	0
46	20240314	181100	28625086500	191900	191900	191900	191900	0
47	20240314	181000	28625086500	191900	191900	191900	191900	0
48	20240314	180900	28625086500	191900	191900	191900	191900	0
49	20240314	180800	28625086500	191900	191900	191900	191900	0
50	20240314	180700	28625086500	191900	191900	191900	191900	0
51	20240314	180600	28625086500	191900	191900	191900	191900	0
52	20240314	180500	28625086500	191900	191900	191900	191900	0
53	20240314	180400	28625086500	191900	191900	191900	191900	0
54	20240314	180300	28625086500	191900	191900	191900	191900	0
55	20240314	180200	28625086500	191900	191900	191900	191900	0
56	20240314	180100	28625086500	191900	191900	191900	191900	0
57	20240314	180000	28625086500	191900	191900	191900	191900	0
58	20240314	175900	28625086500	191900	191900	191900	191900	0
59	20240314	175800	28625086500	191900	191900	191900	191900	0
60	20240314	175700	28625086500	191900	191900	191900	191900	0
61	20240314	175600	28625086500	191900	191900	191900	191900	0
62	20240314	175500	28625086500	191900	191900	191900	191900	31530
63	20240314	175400	28625086500	191900	191900	191900	191900	0
64	20240314	175300	28625086500	191900	191900	191900	191900	0
65	20240314	175200	28625086500	191900	191900	191900	191900	0
66	20240314	175100	28625086500	191900	191900	191900	191900	0
67	20240314	175000	28625086500	191900	191900	191900	191900	0
68	20240314	174900	28625086500	191900	191900	191900	191900	0
69	20240314	174800	28625086500	191900	191900	191900	191900	0
70	20240314	174700	28625086500	191900	191900	191900	191900	0
71	20240314	174600	28625086500	191900	191900	191900	191900	0
72	20240314	174500	28625086500	191900	191900	191900	191900	0
73	20240314	174400	28625086500	191900	191900	191900	191900	0
74	20240314	174300	28625086500	191900	191900	191900	191900	0
75	20240314	174200	28625086500	191900	191900	191900	191900	0
76	20240314	174100	28625086500	191900	191900	191900	191900	0
77	20240314	174000	28625086500	191900	191900	191900	191900	0
78	20240314	173900	28625086500	191900	191900	191900	191900	0
79	20240314	173800	28625086500	191900	191900	191900	191900	0
80	20240314	173700	28625086500	191900	191900	191900	191900	0
81	20240314	173600	28625086500	191900	191900	191900	191900	0
82	20240314	173500	28625086500	191900	191900	191900	191900	0
83	20240314	173400	28625086500	191900	191900	191900	191900	0
84	20240314	173300	28625086500	191900	191900	191900	191900	0
85	20240314	173200	28625086500	191900	191900	191900	191900	0
86	20240314	173100	28625086500	191900	191900	191900	191900	0
87	20240314	173000	28625086500	191900	191900	191900	191900	0
88	20240314	172900	28625086500	191900	191900	191900	191900	0
89	20240314	172800	28625086500	191900	191900	191900	191900	0
90	20240314	172700	28625086500	191900	191900	191900	191900	0
91	20240314	172600	28625086500	191900	191900	191900	191900	0
92	20240314	172500	28625086500	191900	191900	191900	191900	31530
93	20240314	172400	28625086500	191900	191900	191900	191900	0
94	20240314	172300	28625086500	191900	191900	191900	191900	0
95	20240314	172200	28625086500	191900	191900	191900	191900	0
96	20240314	172100	28625086500	191900	191900	191900	191900	0
97	20240314	172000	28625086500	191900	191900	191900	191900	0
98	20240314	171900	28625086500	191900	191900	191900	191900	0
99	20240314	171800	28625086500	191900	191900	191900	191900	0
100	20240314	171700	28625086500	191900	191900	191900	191900	0
101	20240314	171600	28625086500	191900	191900	191900	191900	0
102	20240314	171500	28625086500	191900	191900	191900	191900	0
103	20240314	171400	28625086500	191900	191900	191900	191900	0
104	20240314	171300	28625086500	191900	191900	191900	191900	0
105	20240314	171200	28625086500	191900	191900	191900	191900	0
106	20240314	171100	28625086500	191900	191900	191900	191900	0
107	20240314	171000	28625086500	191900	191900	191900	191900	0
108	20240314	170900	28625086500	191900	191900	191900	191900	0
109	20240314	170800	28625086500	191900	191900	191900	191900	0
110	20240314	170700	28625086500	191900	191900	191900	191900	0
111	20240314	170600	28625086500	191900	191900	191900	191900	0
112	20240314	170500	28625086500	191900	191900	191900	191900	0
113	20240314	170400	28625086500	191900	191900	191900	191900	0
114	20240314	170300	28625086500	191900	191900	191900	191900	0
115	20240314	170200	28625086500	191900	191900	191900	191900	0
116	20240314	170100	28625086500	191900	191900	191900	191900	0
117	20240314	170000	28625086500	191900	191900	191900	191900	0
118	20240314	165900	28625086500	191900	191900	191900	191900	0
119	20240314	165800	28625086500	191900	191900	191900	191900	0
120	20240314	165700	28625086500	191900	191900	191900	191900	0
121	20240314	165600	28625086500	191900	191900	191900	191900	0
122	20240314	165500	28625086500	191900	191900	191900	191900	31530
123	20240314	165400	28625086500	191900	191900	191900	191900	0
124	20240314	165300	28625086500	191900	191900	191900	191900	0
125	20240314	165200	28625086500	191900	191900	191900	191900	0
126	20240314	165100	28625086500	191900	191900	191900	191900	0
127	20240314	165000	28625086500	191900	191900	191900	191900	0
128	20240314	164900	28625086500	191900	191900	191900	191900	0
129	20240314	164800	28625086500	191900	191900	191900	191900	0
130	20240314	164700	28625086500	191900	191900	191900	191900	0
131	20240314	164600	28625086500	191900	191900	191900	191900	0
132	20240314	164500	28625086500	191900	191900	191900	191900	0
133	20240314	164400	28625086500	191900	191900	191900	191900	0
134	20240314	164300	28625086500	191900	191900	191900	191900	0
135	20240314	164200	28625086500	191900	191900	191900	191900	0
136	20240314	164100	28625086500	191900	191900	191900	191900	0
137	20240314	164000	28625086500	191900	191900	191900	191900	0
138	20240314	163900	28625086500	191900	191900	191900	191900	0
139	20240314	163800	28625086500	191900	191900	191900	191900	0
140	20240314	163700	28625086500	191900	191900	191900	191900	0
141	20240314	163600	28625086500	191900	191900	191900	191900	0
142	20240314	163500	28625086500	191900	191900	191900	191900	0
143	20240314	163400	28625086500	191900	191900	191900	191900	0
144	20240314	163300	28625086500	191900	191900	191900	191900	0
145	20240314	163200	28625086500	191900	191900	191900	191900	0
146	20240314	163100	28625086500	191900	191900	191900	191900	0
147	20240314	163000	28625086500	191900	191900	191900	191900	0
148	20240314	162900	28625086500	191900	191900	191900	191900	0
149	20240314	162800	28625086500	191900	191900	191900	191900	0
150	20240314	162700	28625086500	191900	191900	191900	191900	0
151	20240314	162600	28625086500	191900	191900	191900	191900	0
152	20240314	162500	28625086500	191900	191900	191900	191900	31530
153	20240314	162400	28625086500	191900	191900	191900	191900	0
154	20240314	162300	28625086500	191900	191900	191900	191900	0
155	20240314	162200	28625086500	191900	191900	191900	191900	0
156	20240314	162100	28625086500	191900	191900	191900	191900	0
157	20240314	162000	28625086500	191900	191900	191900	191900	0
158	20240314	161900	28625086500	191900	191900	191900	191900	0
159	20240314	161800	28625086500	191900	191900	191900	191900	0
160	20240314	161700	28625086500	191900	191900	191900	191900	0
161	20240314	161600	28625086500	191900	191900	191900	191900	0
162	20240314	161500	28625086500	191900	191900	191900	191900	0
163	20240314	161400	28625086500	191900	191900	191900	191900	0
164	20240314	161300	28625086500	191900	191900	191900	191900	0
165	20240314	161200	28625086500	191900	191900	191900	191900	0
166	20240314	161100	28625086500	191900	191900	191900	191900	0
167	20240314	161000	28625086500	191900	191900	191900	191900	0
168	20240314	160900	28625086500	191900	191900	191900	191900	0
169	20240314	160800	28625086500	191900	191900	191900	191900	0
170	20240314	160700	28625086500	191900	191900	191900	191900	0
171	20240314	160600	28625086500	191900	191900	191900	191900	0
172	20240314	160500	28625086500	191900	191900	191900	191900	0
173	20240314	160400	28625086500	191900	191900	191900	191900	0
174	20240314	160300	28625086500	191900	191900	191900	191900	0
175	20240314	160200	28625086500	191900	191900	191900	191900	0
176	20240314	160100	28625086500	191900	191900	191900	191900	0
177	20240314	160000	28625086500	191900	191900	191900	191900	0
178	20240314	155900	28625086500	191900	191900	191900	191900	0
179	20240314	155800	28625086500	191900	191900	191900	191900	0
180	20240314	155700	28625086500	191900	191900	191900	191900	0
181	20240314	155600	28625086500	191900	191900	191900	191900	0
182	20240314	155500	28625086500	191900	191900	191900	191900	31530
183	20240314	155400	28625086500	191900	191900	191900	191900	0
184	20240314	155300	28625086500	191900	191900	191900	191900	0
185	20240314	155200	28625086500	191900	191900	191900	191900	0
186	20240314	155100	28625086500	191900	191900	191900	191900	0
187	20240314	155000	28625086500	191900	191900	191900	191900	0
188	20240314	154900	28625086500	191900	191900	191900	191900	0
189	20240314	154800	28625086500	191900	191900	191900	191900	0
190	20240314	154700	28625086500	191900	191900	191900	191900	0
191	20240314	154600	28625086500	191900	191900	191900	191900	0
192	20240314	154500	28625086500	191900	191900	191900	191900	0
193	20240314	154400	28625086500	191900	191900	191900	191900	0
194	20240314	154300	28625086500	191900	191900	191900	191900	0
195	20240314	154200	28625086500	191900	191900	191900	191900	0
196	20240314	154100	28625086500	191900	191900	191900	191900	0
197	20240314	154000	28625086500	191900	191900	191900	191900	0
198	20240314	153900	28625086500	191900	191900	191900	191900	0
199	20240314	153800	28625086500	191900	191900	191900	191900	0
200	20240314	153700	28625086500	191900	191900	191900	191900	0
201	20240314	153600	28625086500	191900	191900	191900	191900	0
202	20240314	153500	28625086500	191900	191900	191900	191900	0
203	20240314	153400	28625086500	191900	191900	191900	191900	0
204	20240314	153300	28625086500	191900	191900	191900	191900	0
205	20240314	153200	28625086500	191900	191900	191900	191900	0
206	20240314	153100	28625086500	191900	191900	191900	191900	0
207	20240314	153000	28625086500	191900	191900	191900	191900	31530
208	20240314	152900	22574479500	192100	192100	192100	192100	0
209	20240314	152800	22574479500	192100	192100	192100	192100	0
210	20240314	152700	22574479500	192100	192100	192100	192100	0
211	20240314	152600	22574479500	192100	192100	192100	192100	0
212	20240314	152500	22574479500	192100	192100	192100	192100	0
213	20240314	152400	22574479500	192100	192100	192100	192100	0
214	20240314	152300	22574479500	192100	192100	192100	192100	0
215	20240314	152200	22574479500	192100	192100	192100	192100	0
216	20240314	152100	22574479500	192100	192100	192100	192100	0
217	20240314	152000	22574479500	192100	192100	192100	192100	0
218	20240314	151900	22574479500	192100	192000	192100	191900	2716
219	20240314	151800	22053128300	192000	191900	192000	191900	354
220	20240314	151700	21985174300	192000	191900	192000	191900	400
221	20240314	151600	21908393800	191900	192000	192100	191900	496
222	20240314	151500	21813161200	192000	191900	192000	191900	942
223	20240314	151400	21632310800	192000	191900	192000	191900	190
224	20240314	151300	21595841300	191900	192000	192000	191900	4122
225	20240314	151200	20804466700	192100	192000	192100	192000	406
226	20240314	151100	20726487900	192000	192100	192200	192000	495
227	20240314	151000	20631402600	192100	192100	192100	192000	807
228	20240314	150900	20476390800	192000	192000	192100	192000	408
229	20240314	150800	20398037000	192100	192000	192100	192000	398
230	20240314	150700	20321597200	192000	192100	192100	192000	298
231	20240314	150600	20264366800	192100	192100	192200	192000	320
232	20240314	150500	20202897500	192100	192100	192200	192000	281
233	20240314	150400	20148910100	192000	192100	192200	192000	206
234	20240314	150300	20109348900	192000	192100	192200	192000	686
235	20240314	150200	19977569900	192100	192000	192100	192000	344
236	20240314	150100	19911502600	192000	192100	192200	192000	4209
237	20240314	150000	19103016600	192100	192200	192300	192100	327
238	20240314	145900	19040171300	192200	192200	192300	192200	315
239	20240314	145800	18979627600	192200	192200	192300	192200	640
240	20240314	145700	18856617100	192200	192200	192300	192200	373
241	20240314	145600	18784923100	192300	192200	192300	192200	358
242	20240314	145500	18716103800	192200	192200	192300	192200	482
243	20240314	145400	18623455400	192300	192200	192300	192200	280
244	20240314	145300	18569629500	192200	192200	192300	192200	211
245	20240314	145200	18529067600	192200	192200	192300	192200	253
246	20240314	145100	18480429600	192300	192300	192300	192200	344
247	20240314	145000	18414282400	192300	192200	192400	192200	446
248	20240314	144900	18328539900	192200	192200	192300	192200	252
249	20240314	144800	18280096000	192200	192400	192400	192200	291
250	20240314	144700	18224137700	192300	192400	192400	192300	216
251	20240314	144600	18182598000	192300	192300	192400	192300	230
252	20240314	144500	18138367300	192300	192300	192400	192300	174
253	20240314	144400	18104903500	192300	192300	192400	192300	192
254	20240314	144300	18067979800	192300	192300	192300	192200	321
255	20240314	144200	18006256200	192300	192300	192400	192300	255
256	20240314	144100	17957218500	192300	192300	192400	192300	217
257	20240314	144000	17915485900	192300	192300	192400	192300	269
258	20240314	143900	17863751900	192300	192300	192300	192300	332
259	20240314	143800	17799908300	192300	192400	192500	192300	289
260	20240314	143700	17744308100	192400	192400	192500	192400	119
261	20240314	143600	17721412000	192400	192400	192500	192400	111
262	20240314	143500	17700055500	192400	192400	192500	192300	359
263	20240314	143400	17630987800	192300	192300	192400	192300	110
264	20240314	143300	17609833500	192300	192400	192500	192300	79
265	20240314	143200	17594639600	192300	192300	192400	192300	105
266	20240314	143100	17574443700	192400	192300	192500	192300	210
267	20240314	143000	17534042100	192300	192200	192400	192200	371
268	20240314	142900	17462678900	192300	192300	192400	192200	121
269	20240314	142800	17439410800	192300	192200	192300	192200	179
270	20240314	142700	17404997400	192300	192200	192300	192200	208
271	20240314	142600	17365006500	192300	192200	192300	192200	241
272	20240314	142500	17318675600	192300	192300	192400	192200	228
273	20240314	142400	17274839200	192200	192200	192300	192200	245
274	20240314	142300	17227741700	192200	192300	192300	192200	318
275	20240314	142200	17166620100	192300	192200	192300	192200	375
276	20240314	142100	17094515500	192200	192200	192300	192200	123
277	20240314	142000	17070873300	192200	192200	192300	192200	140
278	20240314	141900	17043963800	192200	192200	192300	192200	118
279	20240314	141800	17021279500	192200	192200	192300	192200	394
280	20240314	141700	16945535100	192300	192300	192300	192200	236
281	20240314	141600	16900158300	192300	192200	192300	192200	199
282	20240314	141500	16861896200	192200	192200	192300	192200	243
283	20240314	141400	16815182600	192300	192200	192300	192200	117
284	20240314	141300	16792691600	192200	192200	192300	192200	121
285	20240314	141200	16769430800	192200	192300	192300	192200	154
286	20240314	141100	16739829300	192200	192200	192300	192200	128
287	20240314	141000	16715222300	192300	192300	192300	192200	207
288	20240314	140900	16675423100	192300	192200	192300	192200	148
289	20240314	140800	16646969900	192200	192200	192300	192200	160
290	20240314	140700	16616210700	192200	192300	192300	192200	172
291	20240314	140600	16583143800	192200	192200	192300	192200	273
292	20240314	140500	16530666100	192300	192300	192300	192200	703
293	20240314	140400	16395511100	192300	192300	192400	192300	788
294	20240314	140300	16243977200	192300	192500	192500	192300	384
295	20240314	140200	16170111500	192400	192500	192500	192400	114
296	20240314	140100	16148176000	192400	192500	192600	192400	389
297	20240314	140000	16073312100	192500	192500	192600	192500	117
298	20240314	135900	16050788600	192600	192700	192700	192500	172
299	20240314	135800	16017661600	192600	192600	192700	192600	142
300	20240314	135700	15990310200	192600	192700	192800	192600	133
301	20240314	135600	15964681200	192700	192700	192700	192600	292
302	20240314	135500	15908416900	192700	192600	192700	192600	60
303	20240314	135400	15896859300	192700	192500	192700	192500	228
304	20240314	135300	15852947600	192500	192500	192600	192500	95
305	20240314	135200	15834659800	192500	192600	192600	192500	156
306	20240314	135100	15804618500	192700	192500	192700	192500	368
307	20240314	135000	15733748300	192500	192400	192600	192400	90
308	20240314	134900	15716424000	192500	192400	192600	192400	107
309	20240314	134800	15695830500	192400	192500	192600	192400	441
310	20240314	134700	15610935400	192400	192400	192500	192400	245
311	20240314	134600	15563784400	192400	192400	192400	192300	193
312	20240314	134500	15526652400	192400	192400	192500	192400	176
313	20240314	134400	15492789000	192400	192300	192400	192300	54
314	20240314	134300	15482399600	192500	192300	192500	192300	99
315	20240314	134200	15463355200	192400	192400	192400	192300	98
316	20240314	134100	15444503500	192400	192300	192400	192300	112
317	20240314	134000	15422959200	192400	192400	192400	192300	43
318	20240314	133900	15414688700	192300	192400	192500	192300	329
319	20240314	133800	15351394400	192400	192400	192500	192300	88
320	20240314	133700	15334461400	192300	192300	192400	192300	33
321	20240314	133600	15328115200	192400	192400	192500	192400	168
322	20240314	133500	15295787600	192400	192400	192600	192400	301
323	20240314	133400	15237858500	192400	192400	192500	192300	91
324	20240314	133300	15220353300	192300	192400	192400	192300	145
325	20240314	133200	15192455400	192400	192400	192500	192300	70
326	20240314	133100	15178991200	192400	192400	192400	192300	110
327	20240314	133000	15157829500	192400	192300	192500	192300	155
328	20240314	132900	15128014800	192300	192500	192500	192300	117
329	20240314	132800	15105501300	192400	192300	192500	192300	306
330	20240314	132700	15046625100	192300	192300	192400	192300	61
331	20240314	132600	15034894200	192300	192400	192500	192300	131
332	20240314	132500	15009691900	192400	192500	192500	192300	207
333	20240314	132400	14969852000	192500	192300	192500	192300	133
334	20240314	132300	14944268400	192300	192300	192400	192200	100
335	20240314	132200	14925039800	192400	192200	192400	192200	61
336	20240314	132100	14913313500	192200	192300	192300	192200	294
337	20240314	132000	14856781100	192300	192400	192500	192300	131
338	20240314	131900	14831578900	192400	192400	192500	192400	50
339	20240314	131800	14821958400	192400	192400	192500	192400	135
340	20240314	131700	14795980400	192400	192300	192400	192300	104
341	20240314	131600	14775977700	192300	192400	192400	192300	54
342	20240314	131500	14765591500	192300	192300	192500	192300	653
343	20240314	131400	14639993600	192300	192300	192500	192300	392
344	20240314	131300	14564578700	192300	192200	192300	192200	227
345	20240314	131200	14520934000	192200	192200	192300	192100	186
346	20240314	131100	14485186800	192200	192300	192300	192200	30
347	20240314	131000	14479420600	192300	192300	192400	192300	123
348	20240314	130900	14455767600	192300	192400	192400	192200	266
349	20240314	130800	14404617400	192300	192200	192300	192100	739
350	20240314	130700	14262588900	192100	192100	192100	192000	108
351	20240314	130600	14241845600	192000	192100	192200	192000	304
352	20240314	130500	14183449500	192100	192000	192200	192000	100
353	20240314	130400	14164241800	192000	192000	192200	192000	151
354	20240314	130300	14135242400	192000	192100	192200	192000	165
355	20240314	130200	14103538300	192200	192100	192200	192100	78
356	20240314	130100	14088553200	192100	192100	192200	192100	45
357	20240314	130000	14079907900	192100	192200	192200	192000	133
358	20240314	125900	14054358100	192200	192000	192200	192000	139
359	20240314	125800	14027663800	192000	192000	192100	192000	100
360	20240314	125700	14008463600	192100	192000	192100	192000	114
361	20240314	125600	13986574500	192000	192000	192100	191900	236
362	20240314	125500	13941265500	191900	192000	192100	191900	307
363	20240314	125400	13882324500	192000	192100	192100	192000	472
364	20240314	125300	13791680200	192100	192100	192200	192100	62
365	20240314	125200	13779769400	192200	192200	192200	192100	107
366	20240314	125100	13759209400	192100	192000	192200	192000	108
367	20240314	125000	13738468100	192000	192000	192100	192000	141
368	20240314	124900	13711391500	192000	192100	192100	192000	38
369	20240314	124800	13704095200	192100	192000	192100	192000	238
370	20240314	124700	13658392600	192100	192100	192200	192000	48
371	20240314	124600	13649175900	192000	192200	192200	192000	127
372	20240314	124500	13624780600	192100	192000	192100	192000	157
373	20240314	124400	13594628400	192000	192000	192100	192000	109
374	20240314	124300	13573697900	192000	192000	192100	192000	187
375	20240314	124200	13537792700	192000	192000	192100	192000	159
376	20240314	124100	13507258400	192000	192000	192100	192000	64
377	20240314	124000	13494969400	192000	192000	192100	192000	53
378	20240314	123900	13484793200	192000	192000	192100	191900	716
379	20240314	123800	13347284000	192000	192000	192100	192000	90
380	20240314	123700	13330001400	192100	192000	192100	192000	102
381	20240314	123600	13310414200	192000	192000	192100	192000	463
382	20240314	123500	13221513300	192000	192000	192100	192000	61
383	20240314	123400	13209800200	192000	192000	192100	192000	54
384	20240314	123300	13199432000	192000	192100	192100	192000	292
385	20240314	123200	13143367900	192100	192000	192100	192000	363
386	20240314	123100	13073671600	192000	192100	192100	192000	82
387	20240314	123000	13057926500	192000	192000	192100	192000	191
388	20240314	122900	13021246600	192100	192000	192100	192000	54
389	20240314	122800	13010878300	192000	192100	192100	192000	261
390	20240314	122700	12960748900	192000	192000	192100	192000	32
391	20240314	122600	12954603600	192100	192100	192100	192000	156
392	20240314	122500	12924646500	192100	192100	192100	192000	65
393	20240314	122400	12912164500	192100	192100	192200	192000	142
394	20240314	122300	12884891100	192000	192100	192100	192000	187
395	20240314	122200	12848973500	192100	192100	192200	192000	555
396	20240314	122100	12742387300	192100	192100	192100	192100	474
397	20240314	122000	12651331900	192100	192100	192200	192100	89
398	20240314	121900	12634232000	192100	192200	192200	192100	188
399	20240314	121800	12598102200	192200	192200	192300	192200	181
400	20240314	121700	12563309900	192300	192300	192300	192200	110
401	20240314	121600	12542158400	192200	192400	192400	192200	193
402	20240314	121500	12505047300	192300	192400	192400	192300	53
403	20240314	121400	12494854100	192300	192300	192400	192200	336
404	20240314	121300	12430230100	192300	192200	192300	192200	76
405	20240314	121200	12415622600	192200	192300	192300	192200	64
406	20240314	121100	12403321100	192200	192100	192200	192100	550
407	20240314	121000	12297616500	192100	192200	192200	192100	41
408	20240314	120900	12289740300	192100	192100	192200	192100	56
409	20240314	120800	12278982300	192200	192200	192200	192100	80
410	20240314	120700	12263613200	192100	192200	192200	192100	41
411	20240314	120600	12255735900	192200	192100	192200	192100	154
412	20240314	120500	12226146000	192200	192200	192200	192100	81
413	20240314	120400	12210584500	192100	192200	192300	192100	189
414	20240314	120300	12174260000	192200	192300	192300	192200	73
415	20240314	120200	12160227500	192200	192300	192300	192200	280
416	20240314	120100	12106392000	192300	192300	192400	192200	123
417	20240314	120000	12082738700	192300	192200	192400	192200	172
418	20240314	115900	12049662400	192200	192200	192300	192200	323
419	20240314	115800	11987581600	192200	192200	192300	192200	152
420	20240314	115700	11958366000	192300	192200	192400	192200	213
421	20240314	115600	11917399700	192200	192200	192300	192200	135
422	20240314	115500	11891452500	192200	192300	192300	192200	27
423	20240314	115400	11886260900	192200	192300	192400	192200	153
424	20240314	115300	11856844600	192200	192200	192300	192200	159
425	20240314	115200	11826284500	192300	192300	192300	192200	209
426	20240314	115100	11786107100	192200	192200	192300	192200	152
427	20240314	115000	11756884100	192200	192200	192300	192200	87
428	20240314	114900	11740156100	192200	192300	192300	192200	80
429	20240314	114800	11724778700	192400	192300	192400	192200	211
430	20240314	114700	11684211200	192200	192200	192300	192200	113
431	20240314	114600	11662492000	192200	192100	192300	192100	166
432	20240314	114500	11630592200	192200	192000	192200	192000	36
433	20240314	114400	11623677100	192100	192100	192100	192000	63
434	20240314	114300	11611575000	192200	192100	192200	192100	79
435	20240314	114200	11596398800	192100	192200	192200	192100	113
436	20240314	114100	11574686700	192100	192100	192100	192000	207
437	20240314	114000	11534931700	192100	192100	192100	192000	58
438	20240314	113900	11523791500	192000	192100	192200	192000	140
439	20240314	113800	11496904100	192100	192100	192100	192000	97
440	20240314	113700	11478272900	192100	192100	192200	192000	149
441	20240314	113600	11449656000	192100	192100	192200	192100	102
442	20240314	113500	11430061300	192100	192100	192200	192100	70
443	20240314	113400	11416613600	192100	192200	192300	192100	66
444	20240314	113300	11403927400	192200	192100	192200	192000	74
445	20240314	113200	11389711400	192200	192200	192300	192200	42
446	20240314	113100	11381638900	192200	192000	192200	192000	87
447	20240314	113000	11364928700	192000	192000	192200	192000	198
448	20240314	112900	11326907000	192000	192300	192400	192000	214
449	20240314	112800	11285794100	192400	191900	192400	191900	233
450	20240314	112700	11241020700	191900	191900	192000	191900	207
451	20240314	112600	11201291800	191900	192000	192100	191900	100
452	20240314	112500	11182093300	192000	192000	192000	192000	46
453	20240314	112400	11173261300	192000	192000	192200	191900	432
454	20240314	112300	11090307800	192000	192000	192100	192000	51
455	20240314	112200	11080515400	192000	192100	192200	192000	205
456	20240314	112100	11041143900	192100	192200	192200	192100	92
457	20240314	112000	11023466700	192200	192100	192300	192100	82
458	20240314	111900	11007711500	192100	192200	192400	192000	516
459	20240314	111800	10908539700	192300	192200	192400	192100	341
460	20240314	111700	10842987400	192200	192200	192400	192100	291
461	20240314	111600	10787051200	192200	192400	192500	192200	65
462	20240314	111500	10774546900	192400	192400	192500	192400	104
463	20240314	111400	10754536400	192400	192600	192600	192300	348
464	20240314	111300	10687579600	192500	192500	192600	192500	119
465	20240314	111200	10664670800	192500	192600	192600	192500	105
466	20240314	111100	10644453000	192500	192700	192700	192500	116
467	20240314	111000	10622114300	192700	192500	192800	192500	709
468	20240314	110900	10485529600	192500	192500	192500	192400	712
469	20240314	110800	10348494200	192400	192300	192500	192300	194
470	20240314	110700	10311172400	192400	192400	192400	192300	139
471	20240314	110600	10284434400	192300	192400	192500	192300	169
472	20240314	110500	10251916200	192400	192400	192500	192300	449
473	20240314	110400	10165526500	192300	192400	192400	192300	82
474	20240314	110300	10149755500	192300	192300	192400	192300	74
475	20240314	110200	10135522000	192400	192400	192400	192300	198
476	20240314	110100	10097436900	192300	192200	192400	192100	204
477	20240314	110000	10058213500	192200	192100	192300	192000	191
478	20240314	105900	10021512200	192100	191900	192100	191900	302
479	20240314	105800	9963532600	191900	191700	192000	191700	274
480	20240314	105700	9910944500	191900	191700	191900	191600	232
481	20240314	105600	9866456700	191700	191700	191800	191700	137
482	20240314	105500	9840193700	191700	191700	191700	191600	130
483	20240314	105400	9815278300	191700	191700	191800	191600	233
484	20240314	105300	9770611100	191700	191700	191800	191700	58
485	20240314	105200	9759492300	191700	191800	191800	191700	240
486	20240314	105100	9713478000	191900	191900	191900	191900	74
487	20240314	105000	9699277400	191900	191900	192000	191800	89
488	20240314	104900	9682199100	192000	191900	192000	191800	109
489	20240314	104800	9661284000	191800	191800	191900	191800	179
490	20240314	104700	9626941600	191800	191800	191900	191800	105
491	20240314	104600	9606802200	191700	191700	191900	191700	85
492	20240314	104500	9590499200	191800	191800	191900	191700	120
493	20240314	104400	9567483500	191800	192000	192000	191800	238
494	20240314	104300	9521817600	192000	191900	192000	191900	140
495	20240314	104200	9494950500	191900	191900	191900	191700	119
496	20240314	104100	9472119600	191900	191900	192100	191900	7
497	20240314	104000	9470775500	191800	192000	192000	191800	98
498	20240314	103900	9451971200	191900	192100	192100	191900	89
499	20240314	103800	9434885200	192000	192000	192100	191900	121
500	20240314	103700	9411649200	192100	192000	192300	191800	574
501	20240314	103600	9301426500	192000	191700	192000	191700	366
502	20240314	103500	9231217300	191700	192000	192400	191700	1214
503	20240314	103400	8998128100	192000	192000	192000	191900	262
504	20240314	103300	8947826400	192000	192000	192100	192000	30
505	20240314	103200	8942066000	191900	192000	192000	191900	116
506	20240314	103100	8919799400	192000	191900	192100	191900	32
507	20240314	103000	8913654500	191900	191900	192000	191900	141
508	20240314	102900	8886587700	191900	191900	192000	191900	106
509	20240314	102800	8866243900	191900	191700	192000	191700	313
510	20240314	102700	8806179300	191700	191600	191700	191600	618
511	20240314	102600	8687763200	191600	191700	191700	191600	207
512	20240314	102500	8648096900	191600	191700	191700	191600	202
513	20240314	102400	8609382500	191700	191700	191800	191600	482
514	20240314	102300	8516998500	191700	191700	191700	191600	98
515	20240314	102200	8498213300	191700	191900	191900	191600	347
516	20240314	102100	8431669700	191900	192100	192100	191900	317
517	20240314	102000	8370812200	192200	192100	192200	192100	182
518	20240314	101900	8335849800	192200	192200	192200	192100	80
519	20240314	101800	8320474200	192200	192200	192300	192200	157
520	20240314	101700	8290293800	192200	192300	192300	192200	60
521	20240314	101600	8278761700	192300	192400	192400	192300	65
522	20240314	101500	8266261400	192300	192500	192500	192300	236
523	20240314	101400	8220837100	192500	192300	192600	192300	334
524	20240314	101300	8156564200	192300	192200	192300	192100	420
525	20240314	101200	8075808200	192000	192400	192400	192000	407
526	20240314	101100	7997590400	192300	192600	192600	192300	197
527	20240314	101000	7959671400	192500	192800	192900	192500	229
528	20240314	100900	7915528300	192800	192700	193000	192700	1211
529	20240314	100800	7682033500	192700	192700	192800	192700	135
530	20240314	100700	7656016300	192600	192800	192800	192600	468
531	20240314	100600	7565825800	192700	192500	192800	192400	877
532	20240314	100500	7396956900	192500	192500	192600	192500	360
533	20240314	100400	7327645100	192500	192300	192600	192300	946
534	20240314	100300	7145625900	192100	192000	192400	192000	324
535	20240314	100200	7083348500	192200	192100	192200	192100	387
536	20240314	100100	7008997000	192200	191600	192200	191500	1044
537	20240314	100000	6808639400	191600	191600	191700	191500	441
538	20240314	095900	6724135000	191600	191500	191700	191500	406
539	20240314	095800	6646352700	191600	191500	191600	191500	205
540	20240314	095700	6607093300	191500	191500	191600	191500	508
541	20240314	095600	6509793700	191500	191500	191600	191500	1037
542	20240314	095500	6311208000	191500	191600	191600	191500	403
543	20240314	095400	6234030300	191600	191600	191600	191500	1011
544	20240314	095300	6040378400	191600	191800	191800	191600	558
545	20240314	095200	5933432700	191800	191700	191800	191600	334
546	20240314	095100	5869399500	191700	191600	191800	191600	273
547	20240314	095000	5817062400	191600	191700	191800	191600	161
548	20240314	094900	5786202800	191700	191700	191700	191600	72
549	20240314	094800	5772406700	191600	191600	191700	191600	258
550	20240314	094700	5722961400	191700	191700	191700	191600	232
551	20240314	094600	5678506900	191600	191700	191800	191600	226
552	20240314	094500	5635185300	191700	191700	191700	191600	234
553	20240314	094400	5590341800	191800	191800	191900	191600	374
554	20240314	094300	5518624300	191800	191800	191900	191800	267
555	20240314	094200	5467413600	191800	191800	191900	191800	204
556	20240314	094100	5428284400	191800	191800	191900	191800	284
557	20240314	094000	5373812500	191800	191800	191900	191700	161
558	20240314	093900	5342931800	191700	191700	191800	191600	341
559	20240314	093800	5277554000	191700	191800	191800	191600	341
560	20240314	093700	5212196300	191700	191700	191800	191600	104
561	20240314	093600	5192264100	191600	191600	191800	191500	668
562	20240314	093500	5064223300	191600	191600	191700	191600	334
563	20240314	093400	5000223700	191600	191800	191800	191500	2042
564	20240314	093300	4608976800	191800	191900	191900	191700	623
565	20240314	093200	4489500500	191900	192000	192000	191800	908
566	20240314	093100	4315278000	192000	192200	192200	192000	332
567	20240314	093000	4251512000	192200	192300	192500	192000	583
568	20240314	092900	4139433700	192300	192200	192300	192100	436
569	20240314	092800	4055635900	192200	192100	192200	192000	265
570	20240314	092700	4004739500	192100	192000	192100	192000	164
571	20240314	092600	3973239600	192000	191900	192000	191900	222
572	20240314	092500	3930621200	191900	191800	191900	191700	413
573	20240314	092400	3851404000	191700	192000	192100	191700	967
574	20240314	092300	3665840600	192100	192400	192400	192000	588
575	20240314	092200	3552916500	192400	192100	192400	192100	506
576	20240314	092100	3455651500	192100	192200	192200	192000	400
577	20240314	092000	3378781800	192200	191900	192200	191900	629
578	20240314	091900	3257984900	192000	192000	192100	191900	529
579	20240314	091800	3156432900	192000	191900	192200	191900	388
580	20240314	091700	3081907200	192000	191900	192300	191900	585
581	20240314	091600	2969590300	191900	191700	192200	191700	819
582	20240314	091500	2812378100	191700	192400	192400	191700	2105
583	20240314	091400	2408214600	192400	192600	192600	192200	745
584	20240314	091300	2264897400	192600	192700	192700	192600	187
585	20240314	091200	2228876900	192700	192500	192800	192400	734
586	20240314	091100	2087541000	192400	192500	192600	192200	995
587	20240314	091000	1896051700	192600	192800	192800	192500	950
588	20240314	090900	1713024900	192900	193300	193300	192800	743
589	20240314	090800	1569646100	193300	193200	193300	193000	584
590	20240314	090700	1456838500	193200	193400	193500	193200	313
591	20240314	090600	1396327400	193500	193600	193600	193400	345
592	20240314	090500	1329578700	193500	193600	194000	193500	449
593	20240314	090400	1242619300	193600	193200	194000	193000	962
594	20240314	090300	1056695000	193200	192800	193200	192600	1187
595	20240314	090200	827701000	192700	193000	193200	192500	1158
596	20240314	090100	604397100	193000	193300	193400	192800	1193
597	20240314	090000	374003900	193500	194500	194600	193300	1875