KissMeData/036570/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	191800	15811407900	189200	189200	189200	189200	5060
3	20240305	191700	15811407900	189200	189200	189200	189200	0
4	20240305	191600	15811407900	189200	189200	189200	189200	0
5	20240305	191500	15811407900	189200	189200	189200	189200	0
6	20240305	191400	15811407900	189200	189200	189200	189200	0
7	20240305	191300	15811407900	189200	189200	189200	189200	0
8	20240305	191200	15811407900	189200	189200	189200	189200	0
9	20240305	191100	15811407900	189200	189200	189200	189200	0
10	20240305	191000	15811407900	189200	189200	189200	189200	0
11	20240305	190900	15811407900	189200	189200	189200	189200	0
12	20240305	190800	15811407900	189200	189200	189200	189200	0
13	20240305	190700	15811407900	189200	189200	189200	189200	0
14	20240305	190600	15811407900	189200	189200	189200	189200	0
15	20240305	190500	15811407900	189200	189200	189200	189200	0
16	20240305	190400	15811407900	189200	189200	189200	189200	0
17	20240305	190300	15811407900	189200	189200	189200	189200	0
18	20240305	190200	15811407900	189200	189200	189200	189200	0
19	20240305	190100	15811407900	189200	189200	189200	189200	0
20	20240305	190000	15811407900	189200	189200	189200	189200	0
21	20240305	185900	15811407900	189200	189200	189200	189200	0
22	20240305	185800	15811407900	189200	189200	189200	189200	0
23	20240305	185700	15811407900	189200	189200	189200	189200	0
24	20240305	185600	15811407900	189200	189200	189200	189200	0
25	20240305	185500	15811407900	189200	189200	189200	189200	0
26	20240305	185400	15811407900	189200	189200	189200	189200	0
27	20240305	185300	15811407900	189200	189200	189200	189200	0
28	20240305	185200	15811407900	189200	189200	189200	189200	0
29	20240305	185100	15811407900	189200	189200	189200	189200	0
30	20240305	185000	15811407900	189200	189200	189200	189200	0
31	20240305	184900	15811407900	189200	189200	189200	189200	0
32	20240305	184800	15811407900	189200	189200	189200	189200	5060
33	20240305	184700	15811407900	189200	189200	189200	189200	0
34	20240305	184600	15811407900	189200	189200	189200	189200	0
35	20240305	184500	15811407900	189200	189200	189200	189200	0
36	20240305	184400	15811407900	189200	189200	189200	189200	0
37	20240305	184300	15811407900	189200	189200	189200	189200	0
38	20240305	184200	15811407900	189200	189200	189200	189200	0
39	20240305	184100	15811407900	189200	189200	189200	189200	0
40	20240305	184000	15811407900	189200	189200	189200	189200	0
41	20240305	183900	15811407900	189200	189200	189200	189200	0
42	20240305	183800	15811407900	189200	189200	189200	189200	0
43	20240305	183700	15811407900	189200	189200	189200	189200	0
44	20240305	183600	15811407900	189200	189200	189200	189200	0
45	20240305	183500	15811407900	189200	189200	189200	189200	0
46	20240305	183400	15811407900	189200	189200	189200	189200	0
47	20240305	183300	15811407900	189200	189200	189200	189200	0
48	20240305	183200	15811407900	189200	189200	189200	189200	0
49	20240305	183100	15811407900	189200	189200	189200	189200	0
50	20240305	183000	15811407900	189200	189200	189200	189200	0
51	20240305	182900	15811407900	189200	189200	189200	189200	0
52	20240305	182800	15811407900	189200	189200	189200	189200	0
53	20240305	182700	15811407900	189200	189200	189200	189200	0
54	20240305	182600	15811407900	189200	189200	189200	189200	0
55	20240305	182500	15811407900	189200	189200	189200	189200	0
56	20240305	182400	15811407900	189200	189200	189200	189200	0
57	20240305	182300	15811407900	189200	189200	189200	189200	0
58	20240305	182200	15811407900	189200	189200	189200	189200	0
59	20240305	182100	15811407900	189200	189200	189200	189200	0
60	20240305	182000	15811407900	189200	189200	189200	189200	0
61	20240305	181900	15811407900	189200	189200	189200	189200	0
62	20240305	181800	15811407900	189200	189200	189200	189200	5060
63	20240305	181700	15811407900	189200	189200	189200	189200	0
64	20240305	181600	15811407900	189200	189200	189200	189200	0
65	20240305	181500	15811407900	189200	189200	189200	189200	0
66	20240305	181400	15811407900	189200	189200	189200	189200	0
67	20240305	181300	15811407900	189200	189200	189200	189200	0
68	20240305	181200	15811407900	189200	189200	189200	189200	0
69	20240305	181100	15811407900	189200	189200	189200	189200	0
70	20240305	181000	15811407900	189200	189200	189200	189200	0
71	20240305	180900	15811407900	189200	189200	189200	189200	0
72	20240305	180800	15811407900	189200	189200	189200	189200	0
73	20240305	180700	15811407900	189200	189200	189200	189200	0
74	20240305	180600	15811407900	189200	189200	189200	189200	0
75	20240305	180500	15811407900	189200	189200	189200	189200	0
76	20240305	180400	15811407900	189200	189200	189200	189200	0
77	20240305	180300	15811407900	189200	189200	189200	189200	0
78	20240305	180200	15811407900	189200	189200	189200	189200	0
79	20240305	180100	15811407900	189200	189200	189200	189200	0
80	20240305	180000	15811407900	189200	189200	189200	189200	0
81	20240305	175900	15811407900	189200	189200	189200	189200	0
82	20240305	175800	15811407900	189200	189200	189200	189200	0
83	20240305	175700	15811407900	189200	189200	189200	189200	0
84	20240305	175600	15811407900	189200	189200	189200	189200	0
85	20240305	175500	15811407900	189200	189200	189200	189200	0
86	20240305	175400	15811407900	189200	189200	189200	189200	0
87	20240305	175300	15811407900	189200	189200	189200	189200	0
88	20240305	175200	15811407900	189200	189200	189200	189200	0
89	20240305	175100	15811407900	189200	189200	189200	189200	0
90	20240305	175000	15811407900	189200	189200	189200	189200	0
91	20240305	174900	15811407900	189200	189200	189200	189200	0
92	20240305	174800	15811407900	189200	189200	189200	189200	5060
93	20240305	174700	15811407900	189200	189200	189200	189200	0
94	20240305	174600	15811407900	189200	189200	189200	189200	0
95	20240305	174500	15811407900	189200	189200	189200	189200	0
96	20240305	174400	15811407900	189200	189200	189200	189200	0
97	20240305	174300	15811407900	189200	189200	189200	189200	0
98	20240305	174200	15811407900	189200	189200	189200	189200	0
99	20240305	174100	15811407900	189200	189200	189200	189200	0
100	20240305	174000	15811407900	189200	189200	189200	189200	0
101	20240305	173900	15811407900	189200	189200	189200	189200	0
102	20240305	173800	15811407900	189200	189200	189200	189200	0
103	20240305	173700	15811407900	189200	189200	189200	189200	0
104	20240305	173600	15811407900	189200	189200	189200	189200	0
105	20240305	173500	15811407900	189200	189200	189200	189200	0
106	20240305	173400	15811407900	189200	189200	189200	189200	0
107	20240305	173300	15811407900	189200	189200	189200	189200	0
108	20240305	173200	15811407900	189200	189200	189200	189200	0
109	20240305	173100	15811407900	189200	189200	189200	189200	0
110	20240305	173000	15811407900	189200	189200	189200	189200	0
111	20240305	172900	15811407900	189200	189200	189200	189200	0
112	20240305	172800	15811407900	189200	189200	189200	189200	0
113	20240305	172700	15811407900	189200	189200	189200	189200	0
114	20240305	172600	15811407900	189200	189200	189200	189200	0
115	20240305	172500	15811407900	189200	189200	189200	189200	0
116	20240305	172400	15811407900	189200	189200	189200	189200	0
117	20240305	172300	15811407900	189200	189200	189200	189200	0
118	20240305	172200	15811407900	189200	189200	189200	189200	0
119	20240305	172100	15811407900	189200	189200	189200	189200	0
120	20240305	172000	15811407900	189200	189200	189200	189200	0
121	20240305	171900	15811407900	189200	189200	189200	189200	0
122	20240305	171800	15811407900	189200	189200	189200	189200	5060
123	20240305	171700	15811407900	189200	189200	189200	189200	0
124	20240305	171600	15811407900	189200	189200	189200	189200	0
125	20240305	171500	15811407900	189200	189200	189200	189200	0
126	20240305	171400	15811407900	189200	189200	189200	189200	0
127	20240305	171300	15811407900	189200	189200	189200	189200	0
128	20240305	171200	15811407900	189200	189200	189200	189200	0
129	20240305	171100	15811407900	189200	189200	189200	189200	0
130	20240305	171000	15811407900	189200	189200	189200	189200	0
131	20240305	170900	15811407900	189200	189200	189200	189200	0
132	20240305	170800	15811407900	189200	189200	189200	189200	0
133	20240305	170700	15811407900	189200	189200	189200	189200	0
134	20240305	170600	15811407900	189200	189200	189200	189200	0
135	20240305	170500	15811407900	189200	189200	189200	189200	0
136	20240305	170400	15811407900	189200	189200	189200	189200	0
137	20240305	170300	15811407900	189200	189200	189200	189200	0
138	20240305	170200	15811407900	189200	189200	189200	189200	0
139	20240305	170100	15811407900	189200	189200	189200	189200	0
140	20240305	170000	15811407900	189200	189200	189200	189200	0
141	20240305	165900	15811407900	189200	189200	189200	189200	0
142	20240305	165800	15811407900	189200	189200	189200	189200	0
143	20240305	165700	15811407900	189200	189200	189200	189200	0
144	20240305	165600	15811407900	189200	189200	189200	189200	0
145	20240305	165500	15811407900	189200	189200	189200	189200	0
146	20240305	165400	15811407900	189200	189200	189200	189200	0
147	20240305	165300	15811407900	189200	189200	189200	189200	0
148	20240305	165200	15811407900	189200	189200	189200	189200	0
149	20240305	165100	15811407900	189200	189200	189200	189200	0
150	20240305	165000	15811407900	189200	189200	189200	189200	0
151	20240305	164900	15811407900	189200	189200	189200	189200	0
152	20240305	164800	15811407900	189200	189200	189200	189200	5060
153	20240305	164700	15811407900	189200	189200	189200	189200	0
154	20240305	164600	15811407900	189200	189200	189200	189200	0
155	20240305	164500	15811407900	189200	189200	189200	189200	0
156	20240305	164400	15811407900	189200	189200	189200	189200	0
157	20240305	164300	15811407900	189200	189200	189200	189200	0
158	20240305	164200	15811407900	189200	189200	189200	189200	0
159	20240305	164100	15811407900	189200	189200	189200	189200	0
160	20240305	164000	15811407900	189200	189200	189200	189200	0
161	20240305	163900	15811407900	189200	189200	189200	189200	0
162	20240305	163800	15811407900	189200	189200	189200	189200	0
163	20240305	163700	15811407900	189200	189200	189200	189200	0
164	20240305	163600	15811407900	189200	189200	189200	189200	0
165	20240305	163500	15811407900	189200	189200	189200	189200	0
166	20240305	163400	15811407900	189200	189200	189200	189200	0
167	20240305	163300	15811407900	189200	189200	189200	189200	0
168	20240305	163200	15811407900	189200	189200	189200	189200	0
169	20240305	163100	15811407900	189200	189200	189200	189200	0
170	20240305	163000	15811407900	189200	189200	189200	189200	0
171	20240305	162900	15811407900	189200	189200	189200	189200	0
172	20240305	162800	15811407900	189200	189200	189200	189200	0
173	20240305	162700	15811407900	189200	189200	189200	189200	0
174	20240305	162600	15811407900	189200	189200	189200	189200	0
175	20240305	162500	15811407900	189200	189200	189200	189200	0
176	20240305	162400	15811407900	189200	189200	189200	189200	0
177	20240305	162300	15811407900	189200	189200	189200	189200	0
178	20240305	162200	15811407900	189200	189200	189200	189200	0
179	20240305	162100	15811407900	189200	189200	189200	189200	0
180	20240305	162000	15811407900	189200	189200	189200	189200	0
181	20240305	161900	15811407900	189200	189200	189200	189200	0
182	20240305	161800	15811407900	189200	189200	189200	189200	5060
183	20240305	161700	15811407900	189200	189200	189200	189200	0
184	20240305	161600	15811407900	189200	189200	189200	189200	0
185	20240305	161500	15811407900	189200	189200	189200	189200	0
186	20240305	161400	15811407900	189200	189200	189200	189200	0
187	20240305	161300	15811407900	189200	189200	189200	189200	0
188	20240305	161200	15811407900	189200	189200	189200	189200	0
189	20240305	161100	15811407900	189200	189200	189200	189200	0
190	20240305	161000	15811407900	189200	189200	189200	189200	0
191	20240305	160900	15811407900	189200	189200	189200	189200	0
192	20240305	160800	15811407900	189200	189200	189200	189200	0
193	20240305	160700	15811407900	189200	189200	189200	189200	0
194	20240305	160600	15811407900	189200	189200	189200	189200	0
195	20240305	160500	15811407900	189200	189200	189200	189200	0
196	20240305	160400	15811407900	189200	189200	189200	189200	0
197	20240305	160300	15811407900	189200	189200	189200	189200	0
198	20240305	160200	15811407900	189200	189200	189200	189200	0
199	20240305	160100	15811407900	189200	189200	189200	189200	0
200	20240305	160000	15811407900	189200	189200	189200	189200	0
201	20240305	155900	15811407900	189200	189200	189200	189200	0
202	20240305	155800	15811407900	189200	189200	189200	189200	0
203	20240305	155700	15811407900	189200	189200	189200	189200	0
204	20240305	155600	15811407900	189200	189200	189200	189200	0
205	20240305	155500	15811407900	189200	189200	189200	189200	0
206	20240305	155400	15811407900	189200	189200	189200	189200	0
207	20240305	155300	15811407900	189200	189200	189200	189200	0
208	20240305	155200	15811407900	189200	189200	189200	189200	0
209	20240305	155100	15811407900	189200	189200	189200	189200	0
210	20240305	155000	15811407900	189200	189200	189200	189200	0
211	20240305	154900	15811407900	189200	189200	189200	189200	0
212	20240305	154800	15811407900	189200	189200	189200	189200	5060
213	20240305	154700	15811407900	189200	189200	189200	189200	0
214	20240305	154600	15811407900	189200	189200	189200	189200	0
215	20240305	154500	15811407900	189200	189200	189200	189200	0
216	20240305	154400	15811407900	189200	189200	189200	189200	0
217	20240305	154300	15811407900	189200	189200	189200	189200	0
218	20240305	154200	15811407900	189200	189200	189200	189200	0
219	20240305	154100	15811407900	189200	189200	189200	189200	0
220	20240305	154000	15811407900	189200	189200	189200	189200	0
221	20240305	153900	15811407900	189200	189200	189200	189200	0
222	20240305	153800	15811407900	189200	189200	189200	189200	0
223	20240305	153700	15811407900	189200	189200	189200	189200	0
224	20240305	153600	15811407900	189200	189200	189200	189200	0
225	20240305	153500	15811407900	189200	189200	189200	189200	0
226	20240305	153400	15811407900	189200	189200	189200	189200	0
227	20240305	153300	15811407900	189200	189200	189200	189200	0
228	20240305	153200	15811407900	189200	189200	189200	189200	0
229	20240305	153100	15811407900	189200	189200	189200	189200	0
230	20240305	153000	15811407900	189200	189200	189200	189200	5060
231	20240305	152900	14854055900	189700	189700	189700	189700	0
232	20240305	152800	14854055900	189700	189700	189700	189700	0
233	20240305	152700	14854055900	189700	189700	189700	189700	0
234	20240305	152600	14854055900	189700	189700	189700	189700	0
235	20240305	152500	14854055900	189700	189700	189700	189700	0
236	20240305	152400	14854055900	189700	189700	189700	189700	0
237	20240305	152300	14854055900	189700	189700	189700	189700	0
238	20240305	152200	14854055900	189700	189700	189700	189700	0
239	20240305	152100	14854055900	189700	189700	189700	189700	0
240	20240305	152000	14854055900	189700	189700	189700	189700	0
241	20240305	151900	14854055900	189700	189600	189700	189600	178
242	20240305	151800	14820291600	189500	189400	189500	189400	300
243	20240305	151700	14763452100	189400	189500	189500	189400	209
244	20240305	151600	14723861600	189500	189400	189500	189400	157
245	20240305	151500	14694121000	189500	189600	189600	189400	137
246	20240305	151400	14668154000	189500	189500	189600	189500	96
247	20240305	151300	14649960900	189600	189600	189600	189400	872
248	20240305	151200	14484716100	189500	189800	189800	189500	1018
249	20240305	151100	14291742300	189700	189600	189700	189600	114
250	20240305	151000	14270123200	189600	189700	189800	189600	102
251	20240305	150900	14250773900	189800	189700	189800	189700	342
252	20240305	150800	14185894700	189700	189600	189700	189600	68
253	20240305	150700	14172999100	189700	189600	189700	189600	168
254	20240305	150600	14141141900	189600	189700	189700	189600	75
255	20240305	150500	14126918200	189700	189700	189700	189600	507
256	20240305	150400	14030747700	189700	189800	189800	189600	508
257	20240305	150300	13934378100	189800	189800	189800	189700	47
258	20240305	150200	13925461400	189800	189800	189800	189800	397
259	20240305	150100	13850110800	189900	189900	189900	189800	15
260	20240305	150000	13847262900	189800	189800	189900	189800	136
261	20240305	145900	13821438400	189800	189800	189900	189800	40
262	20240305	145800	13813845400	189900	189800	189900	189800	26
263	20240305	145700	13808910200	189800	189800	189900	189800	113
264	20240305	145600	13787453500	189900	189900	189900	189800	29
265	20240305	145500	13781947500	189900	189800	189900	189800	112
266	20240305	145400	13760689000	189900	189900	190000	189800	33
267	20240305	145300	13754422500	189900	189800	189900	189800	172
268	20240305	145200	13721761500	189800	189800	189900	189800	14
269	20240305	145100	13719103700	189900	189900	189900	189800	179
270	20240305	145000	13685123300	189800	189600	189900	189600	391
271	20240305	144900	13610941900	189600	189700	189700	189600	112
272	20240305	144800	13589701500	189700	189600	189700	189600	29
273	20240305	144700	13584200600	189600	189700	189700	189600	143
274	20240305	144600	13557078700	189600	189600	189700	189600	83
275	20240305	144500	13541341500	189600	189800	189800	189600	544
276	20240305	144400	13438136800	189800	189800	189900	189800	63
277	20240305	144300	13426178200	189900	189800	189900	189800	32
278	20240305	144200	13420104300	189800	189800	189900	189800	53
279	20240305	144100	13410044200	189800	189800	189900	189800	27
280	20240305	144000	13404918700	189800	189800	189900	189800	126
281	20240305	143900	13380997100	189900	189800	189900	189800	7
282	20240305	143800	13379668300	189800	189700	189800	189700	190
283	20240305	143700	13343607800	189800	189900	190000	189800	514
284	20240305	143600	13246022700	189900	189900	190000	189900	21
285	20240305	143500	13242033400	190000	189900	190000	189900	32
286	20240305	143400	13235955400	190000	189900	190000	189900	12
287	20240305	143300	13233675500	190000	190000	190000	189900	11
288	20240305	143200	13231585700	190000	190000	190000	189900	18
289	20240305	143100	13228167200	190000	189900	190000	189900	178
290	20240305	143000	13194364800	189800	189800	189900	189800	56
291	20240305	142900	13183731200	189900	189900	190000	189800	126
292	20240305	142800	13159801300	189900	189800	189900	189800	53
293	20240305	142700	13149737000	189900	189800	189900	189800	24
294	20240305	142600	13145180400	189800	189700	189900	189700	30
295	20240305	142500	13139487400	189800	189700	189800	189700	99
296	20240305	142400	13120697800	189800	189800	189800	189700	220
297	20240305	142300	13078951500	189800	189800	189800	189700	62
298	20240305	142200	13067185100	189800	189800	189800	189700	38
299	20240305	142100	13059972900	189700	189900	189900	189700	231
300	20240305	142000	13016127400	189900	189700	189900	189700	72
301	20240305	141900	13002459400	189800	189900	189900	189700	122
302	20240305	141800	12979300400	189900	189800	189900	189700	105
303	20240305	141700	12959369600	189800	189700	189800	189700	82
304	20240305	141600	12943807700	189700	189700	189800	189600	84
305	20240305	141500	12927876900	189700	189800	189800	189700	150
306	20240305	141400	12899419800	189800	189800	189800	189700	21
307	20240305	141300	12895435100	189800	189700	189800	189700	68
308	20240305	141200	12882530200	189800	189600	189800	189600	97
309	20240305	141100	12864128400	189700	189600	189700	189600	42
310	20240305	141000	12856162100	189700	189700	189800	189600	106
311	20240305	140900	12836052200	189700	189700	189800	189700	15
312	20240305	140800	12833205800	189800	189800	189800	189700	49
313	20240305	140700	12823907200	189800	189800	189800	189700	59
314	20240305	140600	12812711900	189700	189600	189800	189600	62
315	20240305	140500	12800950700	189700	189800	189900	189600	118
316	20240305	140400	12778567700	189900	189800	190000	189800	15
317	20240305	140300	12775718400	190000	189800	190000	189700	179
318	20240305	140200	12741751400	189900	190000	190000	189800	46
319	20240305	140100	12733015800	190100	190000	190100	189900	61
320	20240305	140000	12721425100	189800	189600	189800	189600	252
321	20240305	135900	12673616300	189600	189600	189700	189600	57
322	20240305	135800	12662806100	189700	189700	189700	189600	62
323	20240305	135700	12651048700	189700	189700	189700	189600	447
324	20240305	135600	12566294100	189700	189600	189700	189600	42
325	20240305	135500	12558329100	189700	189600	189700	189600	21
326	20240305	135400	12554345600	189700	189900	189900	189600	395
327	20240305	135300	12479398700	189800	189900	189900	189800	18
328	20240305	135200	12475981500	189800	190000	190000	189800	311
329	20240305	135100	12416925700	190000	190000	190000	189900	59
330	20240305	135000	12405717300	189900	190000	190000	189900	250
331	20240305	134900	12358222200	190000	190000	190100	189900	230
332	20240305	134800	12314521100	189900	189900	190000	189900	82
333	20240305	134700	12298942000	190000	189900	190000	189900	51
334	20240305	134600	12289256200	190000	189900	190000	189900	29
335	20240305	134500	12283748000	189900	189900	190000	189900	95
336	20240305	134400	12265699000	189900	189900	190000	189900	40
337	20240305	134300	12258100700	190000	189900	190300	189900	69
338	20240305	134200	12244990300	190000	189900	190100	189900	130
339	20240305	134100	12220289700	190000	189800	190000	189800	167
340	20240305	134000	12188581000	189800	189700	189900	189700	59
341	20240305	133900	12177384200	189800	190000	190000	189800	43
342	20240305	133800	12169219400	190100	189800	190100	189700	43
343	20240305	133700	12161054500	189800	189800	189900	189700	176
344	20240305	133600	12127646700	189800	190000	190100	189800	421
345	20240305	133500	12047675000	190100	190000	190100	190000	27
346	20240305	133400	12042542500	190000	190000	190400	190000	350
347	20240305	133300	11976016000	189900	190000	190000	189900	21
348	20240305	133200	11972026300	189900	189900	190000	189900	30
349	20240305	133100	11966328000	189900	190000	190000	189900	28
350	20240305	133000	11961009500	190000	189900	190000	189800	37
351	20240305	132900	11953980900	190000	190200	190200	189900	593
352	20240305	132800	11841316700	190100	190200	190200	190100	45
353	20240305	132700	11832760400	190100	190200	190200	190100	32
354	20240305	132600	11826674200	190100	190200	190200	190100	281
355	20240305	132500	11773228200	190100	190400	190400	190100	184
356	20240305	132400	11738219100	190400	190100	190400	190100	170
357	20240305	132300	11705871300	190200	190200	190200	190100	71
358	20240305	132200	11692372500	190100	190200	190200	190100	180
359	20240305	132100	11658148300	190200	190300	190300	190200	50
360	20240305	132000	11648637300	190300	190300	190400	190200	94
361	20240305	131900	11630753800	190400	190400	190400	190300	20
362	20240305	131800	11626946900	190300	190300	190400	190200	123
363	20240305	131700	11603539000	190300	190500	190500	190200	117
364	20240305	131600	11581276500	190500	190200	190600	190200	109
365	20240305	131500	11560531900	190600	190800	190900	190300	285
366	20240305	131400	11506223100	190900	190900	191000	190900	28
367	20240305	131300	11500877400	191000	191000	191000	190900	38
368	20240305	131200	11493621000	190900	191100	191100	190900	29
369	20240305	131100	11488083200	190800	190700	190900	190700	103
370	20240305	131000	11468428100	190700	190700	190800	190700	21
371	20240305	130900	11464421700	190800	190900	190900	190800	59
372	20240305	130800	11453163200	190900	190600	190900	190600	168
373	20240305	130700	11421126100	190700	191000	191000	190700	218
374	20240305	130600	11379521600	191000	191100	191100	191000	26
375	20240305	130500	11374554000	191100	191100	191300	191100	162
376	20240305	130400	11343588200	191200	191100	191300	191000	60
377	20240305	130300	11332121600	191300	191200	191300	191200	188
378	20240305	130200	11296175300	191200	191500	191600	191100	246
379	20240305	130100	11249107900	191600	191500	191800	191300	298
380	20240305	130000	11192023400	191700	191700	192000	191300	884
381	20240305	125900	11022643300	191700	192000	192100	191500	331
382	20240305	125800	10959135600	192100	192100	192100	192000	183
383	20240305	125700	10923988400	192100	191700	192100	191700	228
384	20240305	125600	10880226600	191700	191400	191900	191200	422
385	20240305	125500	10799395400	191400	191100	191400	191100	189
386	20240305	125400	10763247800	191200	191000	191200	191000	67
387	20240305	125300	10750443700	191100	190800	191100	190700	169
388	20240305	125200	10718192800	190800	190700	190800	190600	163
389	20240305	125100	10687105900	190700	190700	191000	190700	215
390	20240305	125000	10646083400	191000	191000	191000	190700	121
391	20240305	124900	10622982600	191000	190600	191000	190600	51
392	20240305	124800	10613252300	190700	190700	190900	190700	439
393	20240305	124700	10529487400	190700	190500	190700	190500	69
394	20240305	124600	10516336100	190600	190500	190600	190500	33
395	20240305	124500	10510048800	190500	190500	190600	190500	74
396	20240305	124400	10495945900	190500	190600	190600	190100	278
397	20240305	124300	10443005200	190500	190500	190600	190500	28
398	20240305	124200	10437668800	190500	190400	190500	190400	91
399	20240305	124100	10420335000	190400	190300	190400	190300	45
400	20240305	124000	10411768400	190200	190200	190200	190100	68
401	20240305	123900	10398835700	190100	190200	190200	190100	35
402	20240305	123800	10392179700	190100	190200	190200	190100	83
403	20240305	123700	10376393200	190200	190200	190200	190100	21
404	20240305	123600	10372399900	190200	190200	190200	190100	30
405	20240305	123500	10366695200	190200	190100	190200	190100	24
406	20240305	123400	10362131000	190200	190300	190300	190100	142
407	20240305	123300	10335116700	190200	190200	190200	190200	64
408	20240305	123200	10322943900	190200	190100	190200	190100	260
409	20240305	123100	10273514200	190100	190000	190100	190000	52
410	20240305	123000	10263632900	190100	190000	190100	190000	47
411	20240305	122900	10254701700	190000	190000	190100	190000	61
412	20240305	122800	10243110000	190100	190100	190100	190000	364
413	20240305	122700	10173946200	190000	190100	190100	190000	21
414	20240305	122600	10169955500	190100	190100	190100	190000	11
415	20240305	122500	10167864500	190000	190100	190100	190000	21
416	20240305	122400	10163872900	190100	190100	190100	190000	32
417	20240305	122300	10157791800	190100	190000	190100	190000	125
418	20240305	122200	10134040000	190000	190000	190000	190000	30
419	20240305	122100	10128340000	190000	190100	190100	190000	66
420	20240305	122000	10115799000	190100	190000	190100	190000	10
421	20240305	121900	10113898200	190100	190000	190100	190000	67
422	20240305	121800	10101167500	190100	189900	190100	189900	67
423	20240305	121700	10088438300	190000	190000	190000	189900	23
424	20240305	121600	10084068900	189900	190100	190100	189900	22
425	20240305	121500	10079888300	190000	190000	190000	189900	196
426	20240305	121400	10042648500	190000	190200	190200	189900	488
427	20240305	121300	9949906500	190100	190100	190200	190100	43
428	20240305	121200	9941731000	190100	190200	190200	190100	46
429	20240305	121100	9932985700	190200	190200	190200	190100	56
430	20240305	121000	9922335200	190200	190200	190200	190100	30
431	20240305	120900	9916629800	190100	190100	190200	190100	45
432	20240305	120800	9908072600	190100	190100	190200	190100	38
433	20240305	120700	9900847300	190100	190200	190200	190100	8
434	20240305	120600	9899325800	190100	190600	190600	190100	71
435	20240305	120500	9885817700	190500	190000	190600	190000	729
436	20240305	120400	9747170900	190000	190000	190000	190000	35
437	20240305	120300	9740520900	190100	190100	190100	190000	73
438	20240305	120200	9726646600	190000	190100	190200	190000	109
439	20240305	120100	9705931800	190100	190000	190100	190000	81
440	20240305	120000	9690537800	190000	190000	190100	190000	26
441	20240305	115900	9685597100	190000	190000	190000	190000	11
442	20240305	115800	9683507100	190100	190100	190200	190000	199
443	20240305	115700	9645674300	190100	190000	190100	190000	21
444	20240305	115600	9641683500	190000	189800	190100	189700	59
445	20240305	115500	9630480000	189800	189700	190200	189700	181
446	20240305	115400	9596108500	189700	189800	189800	189700	70
447	20240305	115300	9582828000	189800	189700	189800	189700	307
448	20240305	115200	9524589100	189700	189700	189800	189700	112
449	20240305	115100	9503341000	189700	189700	189800	189700	77
450	20240305	115000	9488732900	189800	189700	189800	189700	21
451	20240305	114900	9484748400	189700	189800	189800	189700	28
452	20240305	114800	9479435600	189800	189800	190200	189700	147
453	20240305	114700	9451506300	190000	189800	190100	189700	176
454	20240305	114600	9418078600	189900	189800	190200	189800	370
455	20240305	114500	9347830600	189800	189700	190300	189700	185
456	20240305	114400	9312709900	189800	189700	189800	189600	190
457	20240305	114300	9276665400	189700	189700	189700	189600	72
458	20240305	114200	9263013400	189700	189700	189700	189600	256
459	20240305	114100	9214454600	189700	189800	190500	189700	197
460	20240305	114000	9177041500	189800	189700	189800	189700	13
461	20240305	113900	9174574400	189800	189900	190400	189800	311
462	20240305	113800	9115503700	189900	190400	190400	189900	192
463	20240305	113700	9078995000	190400	189700	190400	189700	378
464	20240305	113600	9007198700	189700	189800	189800	189600	144
465	20240305	113500	8979879700	189700	189700	189800	189700	68
466	20240305	113400	8966979300	189700	189600	189800	189600	24
467	20240305	113300	8962425000	189800	189700	189800	189600	12
468	20240305	113200	8960149000	189800	189700	189800	189700	39
469	20240305	113100	8952748900	189700	189700	189700	189600	45
470	20240305	113000	8944212600	189700	189600	189700	189600	25
471	20240305	112900	8939470600	189700	189700	189900	189600	49
472	20240305	112800	8930175500	189600	189600	189600	189500	85
473	20240305	112700	8914061900	189500	189500	189500	189400	264
474	20240305	112600	8864036100	189500	189700	189700	189400	605
475	20240305	112500	8749364000	189700	189600	189800	189600	44
476	20240305	112400	8741020400	189700	189800	189800	189600	136
477	20240305	112300	8715220700	189800	189900	189900	189700	242
478	20240305	112200	8669284900	189900	189900	189900	189800	46
479	20240305	112100	8660550800	189900	189700	189900	189700	54
480	20240305	112000	8650301700	189700	189800	189900	189700	55
481	20240305	111900	8639864700	189800	190000	190000	189800	154
482	20240305	111800	8610623200	189900	190000	190000	189900	49
483	20240305	111700	8601317200	189900	190100	190100	189700	535
484	20240305	111600	8499721300	190100	190600	190600	190100	431
485	20240305	111500	8417659000	190600	190700	190800	190600	107
486	20240305	111400	8397257500	190800	190800	190900	190700	73
487	20240305	111300	8383331300	190900	190900	190900	190800	5
488	20240305	111200	8382376900	190900	190900	190900	190800	36
489	20240305	111100	8375505200	190900	190600	190900	190600	40
490	20240305	111000	8367874300	190600	190600	190700	190600	32
491	20240305	110900	8361774900	190600	190600	190600	190500	36
492	20240305	110800	8354915800	190700	190700	190800	190600	61
493	20240305	110700	8343280500	190700	190600	190700	190600	78
494	20240305	110600	8328411800	190500	190500	190600	190500	58
495	20240305	110500	8317357900	190500	190600	190700	190500	322
496	20240305	110400	8255982400	190600	190600	192900	190500	1245
497	20240305	110300	8016951400	190600	190600	190600	190500	142
498	20240305	110200	7989888700	190600	190800	190800	190600	193
499	20240305	110100	7953098200	190700	190800	190800	190700	9
500	20240305	110000	7951381100	190800	190900	191000	190800	40
501	20240305	105900	7943744800	190900	190900	190900	190700	31
502	20240305	105800	7937827600	190800	190700	190800	190600	87
503	20240305	105700	7921236700	190700	191100	191100	190700	274
504	20240305	105600	7868928000	191000	191000	191100	191000	24
505	20240305	105500	7864343900	190900	191000	191000	190900	199
506	20240305	105400	7826337400	191100	191300	191300	191100	172
507	20240305	105300	7793451000	191200	191200	191200	191200	17
508	20240305	105200	7790200600	191200	191500	191500	191200	61
509	20240305	105100	7778530500	191400	191300	191400	191200	120
510	20240305	105000	7755579300	191200	191500	191500	191100	220
511	20240305	104900	7713485500	191500	191500	192000	191500	340
512	20240305	104800	7648329100	191400	191600	191600	191400	127
513	20240305	104700	7624007300	191500	191500	191900	191400	74
514	20240305	104600	7609835000	192000	192000	192100	191200	1191
515	20240305	104500	7381514700	192000	192200	192300	191900	207
516	20240305	104400	7341748500	192200	191800	192200	191800	170
517	20240305	104300	7309104200	191800	191700	191800	191600	17
518	20240305	104200	7305844500	191600	191600	192000	191600	460
519	20240305	104100	7217583500	191600	191600	191700	191600	91
520	20240305	104000	7200146400	191600	190900	191700	190900	848
521	20240305	103900	7038044400	191000	190900	191000	190800	40
522	20240305	103800	7030407600	190900	190800	191000	190800	31
523	20240305	103700	7024489000	190800	190900	191000	190800	62
524	20240305	103600	7012657300	190900	190800	191000	190800	47
525	20240305	103500	7003689300	190700	191100	191100	190700	231
526	20240305	103400	6959576300	191100	191400	191400	191000	429
527	20240305	103300	6877528100	191400	191500	191600	191400	190
528	20240305	103200	6841150300	191500	191500	191700	191300	605
529	20240305	103100	6725256200	191400	191000	191400	191000	283
530	20240305	103000	6671138300	190900	190700	191200	190700	664
531	20240305	102900	6544374600	190700	190600	190700	190600	114
532	20240305	102800	6522641200	190700	190300	190700	190300	360
533	20240305	102700	6454066200	190300	190300	190400	190300	163
534	20240305	102600	6423038800	190200	190500	190500	190200	196
535	20240305	102500	6385727600	190500	189800	190500	189500	823
536	20240305	102400	6229375800	189800	189900	189900	189400	52
537	20240305	102300	6219511800	189300	189200	189700	189200	143
538	20240305	102200	6192434900	189200	189300	189600	189200	145
539	20240305	102100	6164984800	189300	189200	189300	189200	249
540	20240305	102000	6117861600	189200	189200	189600	189200	136
541	20240305	101900	6092126600	189200	189200	189500	189100	231
542	20240305	101800	6048409400	189300	189300	189300	189100	189
543	20240305	101700	6012647100	189200	189300	189300	189200	206
544	20240305	101600	5973669000	189300	189200	189300	189100	495
545	20240305	101500	5880016100	189200	189300	189400	189200	852
546	20240305	101400	5718766900	189300	189300	189300	189200	691
547	20240305	101300	5587987400	189300	189200	189300	189200	341
548	20240305	101200	5523459500	189200	189700	189700	189200	2972
549	20240305	101100	4960334400	189700	189900	189900	189700	509
550	20240305	101000	4863751500	189900	189800	189900	189800	129
551	20240305	100900	4839261700	189900	189900	190000	189800	123
552	20240305	100800	4815904600	189900	189800	190000	189800	99
553	20240305	100700	4797103000	189800	189900	190000	189800	117
554	20240305	100600	4774886600	189900	189700	189900	189700	134
555	20240305	100500	4749454100	189700	189700	189800	189700	44
556	20240305	100400	4741106200	190000	189700	190000	189700	156
557	20240305	100300	4711491900	189700	189600	189900	189600	243
558	20240305	100200	4665378800	189600	189600	189700	189600	174
559	20240305	100100	4632385900	189600	189800	189900	189600	333
560	20240305	100000	4569194700	189800	189800	189900	189800	147
561	20240305	095900	4541291600	189800	189900	189900	189800	134
562	20240305	095800	4515850900	190000	189800	190000	189800	288
563	20240305	095700	4461146800	189800	190000	190100	189800	386
564	20240305	095600	4387813700	190000	189800	190000	189600	187
565	20240305	095500	4352324500	189800	190000	190000	189500	179
566	20240305	095400	4318352000	189900	189500	189900	189500	593
567	20240305	095300	4205913900	189600	189600	189600	189500	242
568	20240305	095200	4160037400	189600	189600	189700	189600	288
569	20240305	095100	4105425300	189600	189600	189600	189500	248
570	20240305	095000	4058415300	189700	189600	189700	189500	302
571	20240305	094900	4001166400	189500	189600	189600	189500	122
572	20240305	094800	3978043200	189600	189600	189700	189500	405
573	20240305	094700	3901258500	189600	189600	189700	189500	239
574	20240305	094600	3855946900	189600	189700	189800	189600	768
575	20240305	094500	3710312900	189700	189800	189900	189600	755
576	20240305	094400	3567084500	189900	190000	190100	189700	694
577	20240305	094300	3435330400	190100	189900	190100	189900	283
578	20240305	094200	3381578100	190000	189900	190000	189900	202
579	20240305	094100	3343203900	189900	189900	190100	189900	364
580	20240305	094000	3274050400	189900	189600	190000	189600	455
581	20240305	093900	3187698800	189700	189700	189800	189600	450
582	20240305	093800	3102334600	189700	189700	189800	189600	264
583	20240305	093700	3052252400	189700	189800	189900	189600	846
584	20240305	093600	2891772500	189900	190000	190000	189900	82
585	20240305	093500	2876199900	189900	189700	190000	189700	401
586	20240305	093400	2800072800	189600	189700	189800	189600	138
587	20240305	093300	2773897900	189700	189800	189800	189700	300
588	20240305	093200	2716974300	189800	189500	189800	189500	491
589	20240305	093100	2623873500	189500	189700	190000	189500	566
590	20240305	093000	2516525600	189800	189700	189800	189600	352
591	20240305	092900	2449758700	189700	189600	189700	189500	513
592	20240305	092800	2352508800	189700	190000	190000	189700	574
593	20240305	092700	2243564100	189900	190200	190600	189900	872
594	20240305	092600	2077772800	190100	190300	190300	190000	132
595	20240305	092500	2052670800	190300	190000	190500	190000	249
596	20240305	092400	2005301300	190000	189800	190400	189800	617
597	20240305	092300	1888031400	189800	189700	189900	189700	493
598	20240305	092200	1794460600	189700	189800	189800	189700	283
599	20240305	092100	1740757300	189900	189900	190000	189800	190
600	20240305	092000	1704669800	189900	189900	190000	189900	146
601	20240305	091900	1676942400	189900	189800	190000	189700	141
602	20240305	091800	1650177000	189900	189900	190000	189600	109
603	20240305	091700	1629485800	190000	190100	190100	189600	911
604	20240305	091600	1456506600	190100	190400	190400	190000	902
605	20240305	091500	1284954000	190400	190700	190700	190400	340
606	20240305	091400	1220154400	190700	191100	191100	190600	245
607	20240305	091300	1173376200	191100	191500	191500	191100	208
608	20240305	091200	1133584700	191600	191300	191600	191300	261
609	20240305	091100	1083626800	191300	191200	191300	191100	41
610	20240305	091000	1075784200	191100	191100	191300	191000	104
611	20240305	090900	1055911300	191000	191300	191600	191000	187
612	20240305	090800	1020128700	191300	191500	191600	191300	201
613	20240305	090700	981645900	191400	191300	191400	190900	455
614	20240305	090600	894640000	191400	191700	191700	191300	526
615	20240305	090500	793906800	191600	191600	191600	191300	268
616	20240305	090400	742590100	191600	190300	191600	190300	397
617	20240305	090300	666880800	190300	190400	190400	190200	85
618	20240305	090200	650708900	190400	190700	190800	190200	306
619	20240305	090100	592432400	190700	190000	191600	190000	1065
620	20240305	090000	389563600	190100	189200	190700	189200	2053