KissMeData/034730/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191600	26612211400	191200	191200	191200	191200	8486
3	20240322	191500	26612211400	191200	191200	191200	191200	0
4	20240322	191400	26612211400	191200	191200	191200	191200	0
5	20240322	191300	26612211400	191200	191200	191200	191200	0
6	20240322	191200	26612211400	191200	191200	191200	191200	0
7	20240322	191100	26612211400	191200	191200	191200	191200	0
8	20240322	191000	26612211400	191200	191200	191200	191200	0
9	20240322	190900	26612211400	191200	191200	191200	191200	0
10	20240322	190800	26612211400	191200	191200	191200	191200	0
11	20240322	190700	26612211400	191200	191200	191200	191200	0
12	20240322	190600	26612211400	191200	191200	191200	191200	0
13	20240322	190500	26612211400	191200	191200	191200	191200	0
14	20240322	190400	26612211400	191200	191200	191200	191200	0
15	20240322	190300	26612211400	191200	191200	191200	191200	0
16	20240322	190200	26612211400	191200	191200	191200	191200	0
17	20240322	190100	26612211400	191200	191200	191200	191200	0
18	20240322	190000	26612211400	191200	191200	191200	191200	0
19	20240322	185900	26612211400	191200	191200	191200	191200	0
20	20240322	185800	26612211400	191200	191200	191200	191200	0
21	20240322	185700	26612211400	191200	191200	191200	191200	0
22	20240322	185600	26612211400	191200	191200	191200	191200	0
23	20240322	185500	26612211400	191200	191200	191200	191200	0
24	20240322	185400	26612211400	191200	191200	191200	191200	0
25	20240322	185300	26612211400	191200	191200	191200	191200	0
26	20240322	185200	26612211400	191200	191200	191200	191200	0
27	20240322	185100	26612211400	191200	191200	191200	191200	0
28	20240322	185000	26612211400	191200	191200	191200	191200	0
29	20240322	184900	26612211400	191200	191200	191200	191200	0
30	20240322	184800	26612211400	191200	191200	191200	191200	0
31	20240322	184700	26612211400	191200	191200	191200	191200	0
32	20240322	184600	26612211400	191200	191200	191200	191200	8486
33	20240322	184500	26612211400	191200	191200	191200	191200	0
34	20240322	184400	26612211400	191200	191200	191200	191200	0
35	20240322	184300	26612211400	191200	191200	191200	191200	0
36	20240322	184200	26612211400	191200	191200	191200	191200	0
37	20240322	184100	26612211400	191200	191200	191200	191200	0
38	20240322	184000	26612211400	191200	191200	191200	191200	0
39	20240322	183900	26612211400	191200	191200	191200	191200	0
40	20240322	183800	26612211400	191200	191200	191200	191200	0
41	20240322	183700	26612211400	191200	191200	191200	191200	0
42	20240322	183600	26612211400	191200	191200	191200	191200	0
43	20240322	183500	26612211400	191200	191200	191200	191200	0
44	20240322	183400	26612211400	191200	191200	191200	191200	0
45	20240322	183300	26612211400	191200	191200	191200	191200	0
46	20240322	183200	26612211400	191200	191200	191200	191200	0
47	20240322	183100	26612211400	191200	191200	191200	191200	0
48	20240322	183000	26612211400	191200	191200	191200	191200	0
49	20240322	182900	26612211400	191200	191200	191200	191200	0
50	20240322	182800	26612211400	191200	191200	191200	191200	0
51	20240322	182700	26612211400	191200	191200	191200	191200	0
52	20240322	182600	26612211400	191200	191200	191200	191200	0
53	20240322	182500	26612211400	191200	191200	191200	191200	0
54	20240322	182400	26612211400	191200	191200	191200	191200	0
55	20240322	182300	26612211400	191200	191200	191200	191200	0
56	20240322	182200	26612211400	191200	191200	191200	191200	0
57	20240322	182100	26612211400	191200	191200	191200	191200	0
58	20240322	182000	26612211400	191200	191200	191200	191200	0
59	20240322	181900	26612211400	191200	191200	191200	191200	0
60	20240322	181800	26612211400	191200	191200	191200	191200	0
61	20240322	181700	26612211400	191200	191200	191200	191200	0
62	20240322	181600	26612211400	191200	191200	191200	191200	8486
63	20240322	181500	26612211400	191200	191200	191200	191200	0
64	20240322	181400	26612211400	191200	191200	191200	191200	0
65	20240322	181300	26612211400	191200	191200	191200	191200	0
66	20240322	181200	26612211400	191200	191200	191200	191200	0
67	20240322	181100	26612211400	191200	191200	191200	191200	0
68	20240322	181000	26612211400	191200	191200	191200	191200	0
69	20240322	180900	26612211400	191200	191200	191200	191200	0
70	20240322	180800	26612211400	191200	191200	191200	191200	0
71	20240322	180700	26612211400	191200	191200	191200	191200	0
72	20240322	180600	26612211400	191200	191200	191200	191200	0
73	20240322	180500	26612211400	191200	191200	191200	191200	0
74	20240322	180400	26612211400	191200	191200	191200	191200	0
75	20240322	180300	26612211400	191200	191200	191200	191200	0
76	20240322	180200	26612211400	191200	191200	191200	191200	0
77	20240322	180100	26612211400	191200	191200	191200	191200	0
78	20240322	180000	26612211400	191200	191200	191200	191200	0
79	20240322	175900	26612211400	191200	191200	191200	191200	0
80	20240322	175800	26612211400	191200	191200	191200	191200	0
81	20240322	175700	26612211400	191200	191200	191200	191200	0
82	20240322	175600	26612211400	191200	191200	191200	191200	0
83	20240322	175500	26612211400	191200	191200	191200	191200	0
84	20240322	175400	26612211400	191200	191200	191200	191200	0
85	20240322	175300	26612211400	191200	191200	191200	191200	0
86	20240322	175200	26612211400	191200	191200	191200	191200	0
87	20240322	175100	26612211400	191200	191200	191200	191200	0
88	20240322	175000	26612211400	191200	191200	191200	191200	0
89	20240322	174900	26612211400	191200	191200	191200	191200	0
90	20240322	174800	26612211400	191200	191200	191200	191200	0
91	20240322	174700	26612211400	191200	191200	191200	191200	0
92	20240322	174600	26612211400	191200	191200	191200	191200	8486
93	20240322	174500	26612211400	191200	191200	191200	191200	0
94	20240322	174400	26612211400	191200	191200	191200	191200	0
95	20240322	174300	26612211400	191200	191200	191200	191200	0
96	20240322	174200	26612211400	191200	191200	191200	191200	0
97	20240322	174100	26612211400	191200	191200	191200	191200	0
98	20240322	174000	26612211400	191200	191200	191200	191200	0
99	20240322	173900	26612211400	191200	191200	191200	191200	0
100	20240322	173800	26612211400	191200	191200	191200	191200	0
101	20240322	173700	26612211400	191200	191200	191200	191200	0
102	20240322	173600	26612211400	191200	191200	191200	191200	0
103	20240322	173500	26612211400	191200	191200	191200	191200	0
104	20240322	173400	26612211400	191200	191200	191200	191200	0
105	20240322	173300	26612211400	191200	191200	191200	191200	0
106	20240322	173200	26612211400	191200	191200	191200	191200	0
107	20240322	173100	26612211400	191200	191200	191200	191200	0
108	20240322	173000	26612211400	191200	191200	191200	191200	0
109	20240322	172900	26612211400	191200	191200	191200	191200	0
110	20240322	172800	26612211400	191200	191200	191200	191200	0
111	20240322	172700	26612211400	191200	191200	191200	191200	0
112	20240322	172600	26612211400	191200	191200	191200	191200	0
113	20240322	172500	26612211400	191200	191200	191200	191200	0
114	20240322	172400	26612211400	191200	191200	191200	191200	0
115	20240322	172300	26612211400	191200	191200	191200	191200	0
116	20240322	172200	26612211400	191200	191200	191200	191200	0
117	20240322	172100	26612211400	191200	191200	191200	191200	0
118	20240322	172000	26612211400	191200	191200	191200	191200	0
119	20240322	171900	26612211400	191200	191200	191200	191200	0
120	20240322	171800	26612211400	191200	191200	191200	191200	0
121	20240322	171700	26612211400	191200	191200	191200	191200	0
122	20240322	171600	26612211400	191200	191200	191200	191200	8486
123	20240322	171500	26612211400	191200	191200	191200	191200	0
124	20240322	171400	26612211400	191200	191200	191200	191200	0
125	20240322	171300	26612211400	191200	191200	191200	191200	0
126	20240322	171200	26612211400	191200	191200	191200	191200	0
127	20240322	171100	26612211400	191200	191200	191200	191200	0
128	20240322	171000	26612211400	191200	191200	191200	191200	0
129	20240322	170900	26612211400	191200	191200	191200	191200	0
130	20240322	170800	26612211400	191200	191200	191200	191200	0
131	20240322	170700	26612211400	191200	191200	191200	191200	0
132	20240322	170600	26612211400	191200	191200	191200	191200	0
133	20240322	170500	26612211400	191200	191200	191200	191200	0
134	20240322	170400	26612211400	191200	191200	191200	191200	0
135	20240322	170300	26612211400	191200	191200	191200	191200	0
136	20240322	170200	26612211400	191200	191200	191200	191200	0
137	20240322	170100	26612211400	191200	191200	191200	191200	0
138	20240322	170000	26612211400	191200	191200	191200	191200	0
139	20240322	165900	26612211400	191200	191200	191200	191200	0
140	20240322	165800	26612211400	191200	191200	191200	191200	0
141	20240322	165700	26612211400	191200	191200	191200	191200	0
142	20240322	165600	26612211400	191200	191200	191200	191200	0
143	20240322	165500	26612211400	191200	191200	191200	191200	0
144	20240322	165400	26612211400	191200	191200	191200	191200	0
145	20240322	165300	26612211400	191200	191200	191200	191200	0
146	20240322	165200	26612211400	191200	191200	191200	191200	0
147	20240322	165100	26612211400	191200	191200	191200	191200	0
148	20240322	165000	26612211400	191200	191200	191200	191200	0
149	20240322	164900	26612211400	191200	191200	191200	191200	0
150	20240322	164800	26612211400	191200	191200	191200	191200	0
151	20240322	164700	26612211400	191200	191200	191200	191200	0
152	20240322	164600	26612211400	191200	191200	191200	191200	8486
153	20240322	164500	26612211400	191200	191200	191200	191200	0
154	20240322	164400	26612211400	191200	191200	191200	191200	0
155	20240322	164300	26612211400	191200	191200	191200	191200	0
156	20240322	164200	26612211400	191200	191200	191200	191200	0
157	20240322	164100	26612211400	191200	191200	191200	191200	0
158	20240322	164000	26612211400	191200	191200	191200	191200	0
159	20240322	163900	26612211400	191200	191200	191200	191200	0
160	20240322	163800	26612211400	191200	191200	191200	191200	0
161	20240322	163700	26612211400	191200	191200	191200	191200	0
162	20240322	163600	26612211400	191200	191200	191200	191200	0
163	20240322	163500	26612211400	191200	191200	191200	191200	0
164	20240322	163400	26612211400	191200	191200	191200	191200	0
165	20240322	163300	26612211400	191200	191200	191200	191200	0
166	20240322	163200	26612211400	191200	191200	191200	191200	0
167	20240322	163100	26612211400	191200	191200	191200	191200	0
168	20240322	163000	26612211400	191200	191200	191200	191200	0
169	20240322	162900	26612211400	191200	191200	191200	191200	0
170	20240322	162800	26612211400	191200	191200	191200	191200	0
171	20240322	162700	26612211400	191200	191200	191200	191200	0
172	20240322	162600	26612211400	191200	191200	191200	191200	0
173	20240322	162500	26612211400	191200	191200	191200	191200	0
174	20240322	162400	26612211400	191200	191200	191200	191200	0
175	20240322	162300	26612211400	191200	191200	191200	191200	0
176	20240322	162200	26612211400	191200	191200	191200	191200	0
177	20240322	162100	26612211400	191200	191200	191200	191200	0
178	20240322	162000	26612211400	191200	191200	191200	191200	0
179	20240322	161900	26612211400	191200	191200	191200	191200	0
180	20240322	161800	26612211400	191200	191200	191200	191200	0
181	20240322	161700	26612211400	191200	191200	191200	191200	0
182	20240322	161600	26612211400	191200	191200	191200	191200	8486
183	20240322	161500	26612211400	191200	191200	191200	191200	0
184	20240322	161400	26612211400	191200	191200	191200	191200	0
185	20240322	161300	26612211400	191200	191200	191200	191200	0
186	20240322	161200	26612211400	191200	191200	191200	191200	0
187	20240322	161100	26612211400	191200	191200	191200	191200	0
188	20240322	161000	26612211400	191200	191200	191200	191200	0
189	20240322	160900	26612211400	191200	191200	191200	191200	0
190	20240322	160800	26612211400	191200	191200	191200	191200	0
191	20240322	160700	26612211400	191200	191200	191200	191200	0
192	20240322	160600	26612211400	191200	191200	191200	191200	0
193	20240322	160500	26612211400	191200	191200	191200	191200	0
194	20240322	160400	26612211400	191200	191200	191200	191200	0
195	20240322	160300	26612211400	191200	191200	191200	191200	0
196	20240322	160200	26612211400	191200	191200	191200	191200	0
197	20240322	160100	26612211400	191200	191200	191200	191200	0
198	20240322	160000	26612211400	191200	191200	191200	191200	0
199	20240322	155900	26612211400	191200	191200	191200	191200	0
200	20240322	155800	26612211400	191200	191200	191200	191200	0
201	20240322	155700	26612211400	191200	191200	191200	191200	0
202	20240322	155600	26612211400	191200	191200	191200	191200	0
203	20240322	155500	26612211400	191200	191200	191200	191200	0
204	20240322	155400	26612211400	191200	191200	191200	191200	0
205	20240322	155300	26612211400	191200	191200	191200	191200	0
206	20240322	155200	26612211400	191200	191200	191200	191200	0
207	20240322	155100	26612211400	191200	191200	191200	191200	0
208	20240322	155000	26612211400	191200	191200	191200	191200	0
209	20240322	154900	26612211400	191200	191200	191200	191200	0
210	20240322	154800	26612211400	191200	191200	191200	191200	0
211	20240322	154700	26612211400	191200	191200	191200	191200	0
212	20240322	154600	26612211400	191200	191200	191200	191200	8486
213	20240322	154500	26612211400	191200	191200	191200	191200	0
214	20240322	154400	26612211400	191200	191200	191200	191200	0
215	20240322	154300	26612211400	191200	191200	191200	191200	0
216	20240322	154200	26612211400	191200	191200	191200	191200	0
217	20240322	154100	26612211400	191200	191200	191200	191200	0
218	20240322	154000	26612211400	191200	191200	191200	191200	0
219	20240322	153900	26612211400	191200	191200	191200	191200	0
220	20240322	153800	26612211400	191200	191200	191200	191200	0
221	20240322	153700	26612211400	191200	191200	191200	191200	0
222	20240322	153600	26612211400	191200	191200	191200	191200	0
223	20240322	153500	26612211400	191200	191200	191200	191200	0
224	20240322	153400	26612211400	191200	191200	191200	191200	0
225	20240322	153300	26612211400	191200	191200	191200	191200	0
226	20240322	153200	26612211400	191200	191200	191200	191200	0
227	20240322	153100	26612211400	191200	191200	191200	191200	0
228	20240322	153000	26612211400	191200	191200	191200	191200	8486
229	20240322	152900	24989688200	190900	190900	190900	190900	0
230	20240322	152800	24989688200	190900	190900	190900	190900	0
231	20240322	152700	24989688200	190900	190900	190900	190900	0
232	20240322	152600	24989688200	190900	190900	190900	190900	0
233	20240322	152500	24989688200	190900	190900	190900	190900	0
234	20240322	152400	24989688200	190900	190900	190900	190900	0
235	20240322	152300	24989688200	190900	190900	190900	190900	0
236	20240322	152200	24989688200	190900	190900	190900	190900	0
237	20240322	152100	24989688200	190900	190900	190900	190900	0
238	20240322	152000	24989688200	190900	190900	190900	190900	0
239	20240322	151900	24989688200	190900	191400	191400	190900	658
240	20240322	151800	24863871700	191300	191200	191500	191200	584
241	20240322	151700	24752117100	191200	191300	191300	191200	239
242	20240322	151600	24706408600	191200	191300	191400	191200	417
243	20240322	151500	24626631600	191300	191100	191400	191100	87
244	20240322	151400	24609991100	191100	191800	191900	191100	1214
245	20240322	151300	24377209800	191800	191500	191800	191500	344
246	20240322	151200	24311269600	191500	191500	191700	191400	145
247	20240322	151100	24283501200	191400	191500	191800	191300	1041
248	20240322	151000	24084075300	191500	191400	191500	191300	317
249	20240322	150900	24023390400	191300	191300	191400	191300	199
250	20240322	150800	23985311100	191300	191300	191400	191100	301
251	20240322	150700	23927732400	191400	191400	191500	191300	438
252	20240322	150600	23843916600	191400	191200	191400	191100	114
253	20240322	150500	23822117700	191200	191100	191200	191100	127
254	20240322	150400	23797836400	191200	191100	191400	191100	288
255	20240322	150300	23742756100	191200	191100	191300	191000	187
256	20240322	150200	23707017000	191300	191400	191400	190900	389
257	20240322	150100	23632678000	191400	191000	191500	190900	242
258	20240322	150000	23586421900	190900	190900	191500	190900	915
259	20240322	145900	23411645800	191000	191200	191500	190900	851
260	20240322	145800	23248952600	191300	191200	191300	191200	130
261	20240322	145700	23224091000	191200	191300	191600	191200	322
262	20240322	145600	23162487100	191300	191300	191700	191200	228
263	20240322	145500	23118857400	191200	191300	191500	191200	347
264	20240322	145400	23052464400	191300	191400	191500	191300	300
265	20240322	145300	22995042000	191500	191300	191500	191300	232
266	20240322	145200	22950641400	191300	191300	191400	191300	142
267	20240322	145100	22923469200	191500	191400	191500	191300	181
268	20240322	145000	22888830500	191400	191600	191700	191300	574
269	20240322	144900	22778891000	191700	191600	191700	191500	152
270	20240322	144800	22749762800	191500	191400	191600	191400	132
271	20240322	144700	22724478500	191400	191500	191700	191400	251
272	20240322	144600	22676413200	191700	191600	191700	191500	647
273	20240322	144500	22552454300	191500	191500	191600	191400	188
274	20240322	144400	22516449000	191600	191300	191600	191300	118
275	20240322	144300	22493857000	191400	191300	191600	191200	315
276	20240322	144200	22433566300	191300	191600	191600	191300	314
277	20240322	144100	22373445200	191600	191400	191600	191400	97
278	20240322	144000	22354870900	191400	191400	191600	191300	183
279	20240322	143900	22319829400	191500	191400	191500	191400	323
280	20240322	143800	22258000800	191400	191500	191600	191400	144
281	20240322	143700	22230423200	191400	191600	191600	191400	263
282	20240322	143600	22180048300	191500	191400	191700	191300	1191
283	20240322	143500	21951904500	191300	191300	191400	191300	110
284	20240322	143400	21930854600	191400	191400	191500	191300	263
285	20240322	143300	21880507500	191400	191300	191500	191300	166
286	20240322	143200	21848723900	191200	191200	191500	191100	167
287	20240322	143100	21816775700	191200	191500	191500	191100	442
288	20240322	143000	21732172200	191600	191500	191700	191400	317
289	20240322	142900	21671451000	191400	191400	191500	191400	206
290	20240322	142800	21632005400	191500	191400	191500	191300	143
291	20240322	142700	21604629000	191500	191400	191500	191200	121
292	20240322	142600	21581475300	191400	191200	191400	191100	496
293	20240322	142500	21486632500	191100	191000	191200	191000	142
294	20240322	142400	21459490200	191100	191100	191200	191100	239
295	20240322	142300	21413807100	191100	191200	191300	191100	367
296	20240322	142200	21343625100	191300	191100	191300	191100	196
297	20240322	142100	21306143400	191100	191100	191200	191000	180
298	20240322	142000	21271741400	191100	191100	191100	191000	138
299	20240322	141900	21245371400	191000	190900	191100	190900	188
300	20240322	141800	21209463100	190900	190900	191000	190800	159
301	20240322	141700	21179110300	190900	191000	191100	190900	319
302	20240322	141600	21118182400	191100	191000	191100	191000	261
303	20240322	141500	21068306600	191000	191000	191100	191000	109
304	20240322	141400	21047478900	191000	191100	191100	191000	138
305	20240322	141300	21021108500	191100	191000	191100	190900	161
306	20240322	141200	20990348300	190900	190900	191000	190900	205
307	20240322	141100	20951197300	191000	190900	191000	190900	79
308	20240322	141000	20936111400	190800	190900	191000	190800	86
309	20240322	140900	20919696000	190800	190900	190900	190800	145
310	20240322	140800	20892016500	190800	190800	190900	190800	75
311	20240322	140700	20877704400	190900	190700	190900	190700	63
312	20240322	140600	20865681300	190800	190700	190800	190700	128
313	20240322	140500	20841261400	190800	190800	190800	190700	92
314	20240322	140400	20823711700	190800	190700	190800	190700	100
315	20240322	140300	20804634800	190700	190700	190900	190600	307
316	20240322	140200	20746046500	190600	190500	190600	190400	164
317	20240322	140100	20714798400	190500	190400	190500	190300	171
318	20240322	140000	20682240200	190300	190700	190700	190300	1107
319	20240322	135900	20471281700	190700	190800	190900	190700	349
320	20240322	135800	20404696100	190800	190900	190900	190800	305
321	20240322	135700	20346475600	190900	190900	191000	190900	86
322	20240322	135600	20330056600	191000	191000	191000	190900	110
323	20240322	135500	20309049700	191000	191000	191000	190900	135
324	20240322	135400	20283268600	190900	190900	191000	190900	93
325	20240322	135300	20265512100	190900	190900	191000	190900	76
326	20240322	135200	20251001600	191000	190900	191000	190800	101
327	20240322	135100	20231720800	190900	190800	190900	190800	117
328	20240322	135000	20209386600	190900	190800	190900	190800	91
329	20240322	134900	20192017900	190800	190900	190900	190800	115
330	20240322	134800	20170067100	190900	190600	190900	190600	121
331	20240322	134700	20146989400	190700	190700	190700	190600	79
332	20240322	134600	20131928600	190700	190800	190900	190700	809
333	20240322	134500	19977622100	190800	190800	190900	190800	91
334	20240322	134400	19960254900	190800	190800	190900	190800	79
335	20240322	134300	19945180100	190800	190900	191000	190800	123
336	20240322	134200	19921698300	191000	190900	191000	190900	157
337	20240322	134100	19891721800	190900	190900	191000	190900	51
338	20240322	134000	19881984700	190900	190900	191000	190900	105
339	20240322	133900	19861939800	190900	190900	191000	190900	63
340	20240322	133800	19849911600	190900	190800	190900	190800	174
341	20240322	133700	19816697600	190800	190900	190900	190800	309
342	20240322	133600	19757714200	190900	191100	191200	190900	534
343	20240322	133500	19655673200	191200	191200	191200	191100	246
344	20240322	133400	19608640700	191100	191100	191200	191000	77
345	20240322	133300	19593925200	191000	191100	191100	191000	181
346	20240322	133200	19559339300	191100	191100	191200	191000	147
347	20240322	133100	19531246400	191000	191100	191100	191000	85
348	20240322	133000	19515009500	191000	191100	191100	191000	96
349	20240322	132900	19496668400	191100	191000	191300	190900	76
350	20240322	132800	19482144000	191000	190900	191000	190900	124
351	20240322	132700	19458462500	190900	190900	191000	190800	120
352	20240322	132600	19435550500	191000	190900	191000	190800	157
353	20240322	132500	19405579500	190800	190900	190900	190800	141
354	20240322	132400	19378669100	190900	190900	191000	190800	112
355	20240322	132300	19357285600	190900	190700	191000	190700	88
356	20240322	132200	19340486800	190900	190700	191000	190700	117
357	20240322	132100	19318160000	190700	190500	190700	190500	219
358	20240322	132000	19276418100	190600	190600	190600	190500	343
359	20240322	131900	19211046000	190500	190500	190500	190500	64
360	20240322	131800	19198854000	190500	190600	190700	190500	173
361	20240322	131700	19165881300	190600	190700	190700	190600	35
362	20240322	131600	19159210100	190600	190800	190800	190600	54
363	20240322	131500	19148914200	190600	190300	190700	190300	279
364	20240322	131400	19095748800	190300	190300	190400	190300	80
365	20240322	131300	19080520100	190300	190200	190500	190200	257
366	20240322	131200	19031597400	190300	190300	190400	190200	87
367	20240322	131100	19015042700	190300	190200	190300	190100	352
368	20240322	131000	18948093400	190200	190300	190400	190200	98
369	20240322	130900	18929442300	190300	190600	190600	190200	574
370	20240322	130800	18820165500	190500	190600	190600	190500	205
371	20240322	130700	18781099100	190600	190600	190600	190600	53
372	20240322	130600	18770997300	190600	190700	190700	190600	210
373	20240322	130500	18730961900	190700	190800	190800	190700	90
374	20240322	130400	18713793900	190700	190800	190800	190700	110
375	20240322	130300	18692807900	190900	190900	191000	190900	146
376	20240322	130200	18664936400	190900	190900	191000	190800	122
377	20240322	130100	18641647200	190900	190900	190900	190800	123
378	20240322	130000	18618169800	190800	190800	190900	190800	58
379	20240322	125900	18607102800	190800	191000	191000	190800	220
380	20240322	125800	18565114300	191000	190800	191000	190800	84
381	20240322	125700	18549077200	190900	190900	190900	190800	86
382	20240322	125600	18532663000	190900	191100	191200	190900	109
383	20240322	125500	18511836700	191000	191100	191200	190900	200
384	20240322	125400	18473613600	191000	190800	191000	190700	652
385	20240322	125300	18349153800	190800	190800	190900	190800	89
386	20240322	125200	18332172500	190800	190900	190900	190800	138
387	20240322	125100	18305838400	190900	190800	190900	190800	121
388	20240322	125000	18282742100	190900	191000	191100	190900	339
389	20240322	124900	18218019500	191000	191200	191300	191000	150
390	20240322	124800	18189347900	191100	190800	191100	190700	115
391	20240322	124700	18167394200	190700	190600	190800	190600	99
392	20240322	124600	18148517000	190700	190700	190700	190600	90
393	20240322	124500	18131357500	190600	190600	190700	190600	53
394	20240322	124400	18121253500	190600	190600	190700	190600	84
395	20240322	124300	18105237200	190600	190600	190700	190600	84
396	20240322	124200	18089221800	190600	190700	190700	190600	39
397	20240322	124100	18081787600	190600	190400	190600	190400	129
398	20240322	124000	18057215500	190400	190400	190500	190300	59
399	20240322	123900	18045981600	190400	190400	190500	190400	68
400	20240322	123800	18033033000	190400	190300	190500	190200	87
401	20240322	123700	18016474000	190300	190100	190300	190100	160
402	20240322	123600	17986042400	190100	190100	190200	190000	163
403	20240322	123500	17955056300	190000	190000	190100	190000	98
404	20240322	123400	17936429400	190100	190100	190200	190000	503
405	20240322	123300	17840809200	190200	190200	190300	190100	283
406	20240322	123200	17786984300	190200	190300	190300	190200	90
407	20240322	123100	17769859300	190300	190300	190500	190200	375
408	20240322	123000	17698496600	190400	190300	190400	190200	194
409	20240322	122900	17661576900	190300	190200	190300	190200	309
410	20240322	122800	17602789300	190200	190300	190300	190200	203
411	20240322	122700	17564175200	190200	190400	190500	190200	140
412	20240322	122600	17537529600	190200	190300	190300	190200	99
413	20240322	122500	17518694100	190300	190300	190600	190300	79
414	20240322	122400	17503655300	190400	190300	190600	190200	170
415	20240322	122300	17471276300	190400	190200	190400	190200	132
416	20240322	122200	17446156600	190200	190300	190300	190200	296
417	20240322	122100	17389855000	190200	190200	190300	190200	130
418	20240322	122000	17365122500	190200	190300	190400	190200	125
419	20240322	121900	17341336300	190300	190300	190400	190300	86
420	20240322	121800	17324965200	190400	190300	190400	190300	140
421	20240322	121700	17298320700	190300	190300	190400	190300	108
422	20240322	121600	17277762200	190400	190300	190400	190300	92
423	20240322	121500	17260254000	190300	190400	190400	190300	167
424	20240322	121400	17228458100	190400	190600	190600	190400	319
425	20240322	121300	17167681100	190600	190500	190700	190500	155
426	20240322	121200	17138136100	190500	190500	190600	190400	154
427	20240322	121100	17108797700	190500	191100	191100	190500	1156
428	20240322	121000	16888165000	191200	191100	191200	191100	93
429	20240322	120900	16870391100	191100	191100	191200	191100	110
430	20240322	120800	16849368600	191100	191200	191200	191100	112
431	20240322	120700	16827962700	191100	191200	191200	191000	1139
432	20240322	120600	16610270000	191300	191400	191500	191300	166
433	20240322	120500	16578505200	191400	191400	191500	191300	59
434	20240322	120400	16567214700	191400	191500	191500	191400	234
435	20240322	120300	16522414300	191400	191500	191500	191300	105
436	20240322	120200	16502317900	191500	191400	191500	191400	66
437	20240322	120100	16489680000	191500	191300	191500	191300	204
438	20240322	120000	16450621900	191200	191200	191300	191200	79
439	20240322	115900	16435513800	191300	191500	191500	191200	160
440	20240322	115800	16404894400	191500	191500	191600	191500	120
441	20240322	115700	16381914300	191500	191500	191600	191500	121
442	20240322	115600	16358736100	191500	191600	191700	191500	63
443	20240322	115500	16346664700	191600	191400	191800	191400	154
444	20240322	115400	16317150700	191500	191700	191700	191400	235
445	20240322	115300	16272124100	191700	192000	192000	191700	48
446	20240322	115200	16262915500	191900	192000	192300	191700	222
447	20240322	115100	16220297100	191800	192200	192300	191800	928
448	20240322	115000	16042092000	192300	192400	192500	192200	183
449	20240322	114900	16006899100	192500	192500	192700	192400	123
450	20240322	114800	15983230700	192400	192600	193000	192400	463
451	20240322	114700	15893972000	192600	192700	192700	192600	266
452	20240322	114600	15842729100	192700	192900	193100	192700	145
453	20240322	114500	15814762500	193100	192900	193100	192800	125
454	20240322	114400	15790645800	192800	192900	193100	192800	358
455	20240322	114300	15721552200	193000	192900	193000	192900	60
456	20240322	114200	15709974700	192900	193200	193200	192900	282
457	20240322	114100	15655526100	193200	193400	193700	193200	482
458	20240322	114000	15562250700	193400	193000	193500	193000	1027
459	20240322	113900	15363726000	193000	192900	193000	192900	238
460	20240322	113800	15317796800	192900	192800	192900	192700	234
461	20240322	113700	15272680200	192900	192700	193000	192700	316
462	20240322	113600	15211740200	192700	192800	192900	192700	225
463	20240322	113500	15168366400	192700	193000	193200	192700	299
464	20240322	113400	15110691400	192800	192700	192900	192600	396
465	20240322	113300	15034361400	192700	192400	192700	192300	102
466	20240322	113200	15014725900	192300	192400	192400	192300	54
467	20240322	113100	15004340000	192400	192300	192400	192300	149
468	20240322	113000	14975678600	192400	192100	192400	192100	146
469	20240322	112900	14947611100	192100	192300	192300	192100	86
470	20240322	112800	14931084600	192100	192400	192400	192100	234
471	20240322	112700	14886095500	192300	192300	192400	192300	146
472	20240322	112600	14858015100	192300	192400	192400	192300	104
473	20240322	112500	14838013200	192300	192300	192400	191900	313
474	20240322	112400	14777846000	192400	192200	192400	191900	105
475	20240322	112300	14757677100	192200	192100	192300	191900	196
476	20240322	112200	14720016700	192100	192100	192300	191900	551
477	20240322	112100	14614175400	192100	192300	192400	192100	364
478	20240322	112000	14544186500	192400	192400	192500	192300	109
479	20240322	111900	14523218900	192600	192300	192600	192200	160
480	20240322	111800	14492434800	192200	192400	192500	192200	327
481	20240322	111700	14429539100	192400	192200	192500	192100	247
482	20240322	111600	14382016000	192500	192100	192500	191900	202
483	20240322	111500	14343211900	192100	191800	192100	191800	166
484	20240322	111400	14311350600	191800	191700	191900	191700	48
485	20240322	111300	14302144300	191800	191800	191800	191700	191
486	20240322	111200	14265520200	191700	191700	191900	191700	285
487	20240322	111100	14210862900	191800	191600	191800	191600	62
488	20240322	111000	14198977700	191600	191500	191800	191500	153
489	20240322	110900	14169656900	191400	191400	191600	191400	97
490	20240322	110800	14151084700	191600	191400	191600	191300	82
491	20240322	110700	14135392800	191400	191500	191600	191300	144
492	20240322	110600	14107822000	191600	191200	191600	191100	171
493	20240322	110500	14075098100	191100	191100	191300	191100	205
494	20240322	110400	14035904800	191100	191100	191200	191100	89
495	20240322	110300	14018894700	191100	191000	191100	190900	293
496	20240322	110200	13962931500	191000	191000	191200	191000	364
497	20240322	110100	13893398300	191000	191400	191500	191000	1058
498	20240322	110000	13691204600	191400	191300	191500	191300	195
499	20240322	105900	13653882900	191300	191200	191400	191200	130
500	20240322	105800	13629012000	191200	191300	191400	191200	147
501	20240322	105700	13600895400	191200	191400	191400	191200	241
502	20240322	105600	13554784800	191400	191300	191400	191200	107
503	20240322	105500	13534315200	191200	191200	191400	191100	98
504	20240322	105400	13515576200	191100	191300	191400	191100	135
505	20240322	105300	13489756300	191400	191300	191700	191200	127
506	20240322	105200	13465450400	191300	191200	191300	191100	151
507	20240322	105100	13436571600	191100	191000	191100	191000	402
508	20240322	105000	13359774300	191000	191100	191200	191000	950
509	20240322	104900	13178294500	191100	191300	191400	191100	505
510	20240322	104800	13081743500	191400	191300	191400	191200	164
511	20240322	104700	13050367000	191300	191400	191600	191300	723
512	20240322	104600	12911968200	191300	191200	191300	191200	116
513	20240322	104500	12889782000	191300	191300	191400	191200	124
514	20240322	104400	12866060300	191200	191400	191500	191200	885
515	20240322	104300	12696718500	191400	191600	191600	191400	343
516	20240322	104200	12631019800	191600	191600	191800	191500	112
517	20240322	104100	12609558700	191600	191600	191700	191500	248
518	20240322	104000	12562043700	191600	191600	191800	191600	123
519	20240322	103900	12538471000	191600	191700	191700	191400	628
520	20240322	103800	12418165500	191700	191700	191800	191700	130
521	20240322	103700	12393235400	191800	191700	191800	191700	123
522	20240322	103600	12369648500	191700	191900	192000	191600	890
523	20240322	103500	12198968200	191900	192100	192100	191900	118
524	20240322	103400	12176313300	192100	192100	192200	192000	165
525	20240322	103300	12144614200	192100	191900	192200	191900	297
526	20240322	103200	12087588300	191900	192100	192100	191900	149
527	20240322	103100	12058976100	192100	191900	192200	191900	190
528	20240322	103000	12022484000	192000	192100	192200	191800	342
529	20240322	102900	11956825800	192100	192000	192200	192000	115
530	20240322	102800	11934733600	192000	192000	192200	192000	115
531	20240322	102700	11912641800	192000	192000	192100	192000	66
532	20240322	102600	11899967200	192100	192300	192300	192000	451
533	20240322	102500	11813333800	192300	192500	192500	192300	164
534	20240322	102400	11781776100	192500	192300	192500	192300	119
535	20240322	102300	11758880100	192300	192400	192400	192300	103
536	20240322	102200	11739064700	192300	192100	192300	192000	275
537	20240322	102100	11686218200	192000	192000	192300	191900	33
538	20240322	102000	11679881200	192500	191600	192500	191600	411
539	20240322	101900	11600861200	191600	191900	192100	191600	482
540	20240322	101800	11508420600	191900	192000	192200	191800	603
541	20240322	101700	11392680800	192000	192200	192200	191800	483
542	20240322	101600	11299971500	192000	192300	192500	192000	628
543	20240322	101500	11179281600	192100	192200	192300	192100	359
544	20240322	101400	11110278400	192100	192000	192200	192000	116
545	20240322	101300	11087991200	192000	192800	192800	192000	936
546	20240322	101200	10907898200	192800	193000	193000	192700	347
547	20240322	101100	10840983800	193100	193200	193300	193100	496
548	20240322	101000	10745190400	193100	193100	193500	193100	299
549	20240322	100900	10687376300	193100	193300	193300	193100	86
550	20240322	100800	10670763600	193100	192900	193100	192800	279
551	20240322	100700	10616934700	193000	193300	193300	193000	443
552	20240322	100600	10531391000	193200	193300	193400	193200	198
553	20240322	100500	10493116300	193300	193200	193300	193100	230
554	20240322	100400	10448681600	193200	193800	193800	193200	506
555	20240322	100300	10350793800	193800	193600	193900	193500	320
556	20240322	100200	10288808700	193800	193500	193800	193500	117
557	20240322	100100	10266144800	193500	193800	193800	193500	253
558	20240322	100000	10217156000	193800	193600	194000	193400	771
559	20240322	095900	10067694600	193500	193500	193600	193300	172
560	20240322	095800	10034418200	193500	193200	193500	193200	302
561	20240322	095700	9976018700	193200	193500	193600	193200	450
562	20240322	095600	9888996800	193500	193800	193900	193500	920
563	20240322	095500	9710836000	193800	193900	193900	193700	395
564	20240322	095400	9634274000	194000	193900	194100	193900	190
565	20240322	095300	9597415400	193900	194400	194500	193900	397
566	20240322	095200	9520303100	194500	194500	194600	194400	301
567	20240322	095100	9461761400	194500	194100	194500	194000	458
568	20240322	095000	9372804100	194000	194300	194300	193900	78
569	20240322	094900	9357672800	194000	194100	194400	194000	556
570	20240322	094800	9249728800	194000	194400	194400	193900	598
571	20240322	094700	9133681300	194400	194300	194500	194300	189
572	20240322	094600	9096943800	194200	193900	194200	193800	438
573	20240322	094500	9011985300	193900	193900	193900	193600	383
574	20240322	094400	8937755000	194000	193800	194000	193800	272
575	20240322	094300	8885029700	193800	194700	194700	193800	651
576	20240322	094200	8758503400	194700	194500	194900	194500	322
577	20240322	094100	8695829900	194600	195100	195200	194500	623
578	20240322	094000	8574423700	195200	195000	195200	194900	99
579	20240322	093900	8555111400	195100	194900	195100	194800	189
580	20240322	093800	8518264300	194900	194800	194900	194700	257
581	20240322	093700	8468197500	194900	195300	195300	194800	433
582	20240322	093600	8383729600	195200	195400	195400	195000	365
583	20240322	093500	8312472700	195300	195600	195800	195300	693
584	20240322	093400	8176994300	195600	195900	196100	195600	640
585	20240322	093300	8051664900	196000	196100	196200	195800	662
586	20240322	093200	7921922900	196100	196200	196200	196100	330
587	20240322	093100	7857199300	196100	196300	196400	196100	669
588	20240322	093000	7725912800	196300	196500	196500	196000	3347
589	20240322	092900	7068620000	196500	196000	196600	196000	1636
590	20240322	092800	6747511700	195900	195700	196000	195700	1317
591	20240322	092700	6489516000	195900	196400	196500	195700	1345
592	20240322	092600	6225711000	196400	195700	196500	195600	3619
593	20240322	092500	5516414400	195700	195100	195700	195100	1947
594	20240322	092400	5136055000	195200	194500	195200	194500	2653
595	20240322	092300	4619086100	194500	194200	194500	194100	627
596	20240322	092200	4497265700	194200	194300	194300	194000	183
597	20240322	092100	4461730700	194100	194500	194500	194100	1089
598	20240322	092000	4250003700	194500	193300	194500	193200	3434
599	20240322	091900	3584214700	193200	193400	193500	193200	556
600	20240322	091800	3476708700	193500	193200	193500	193200	956
601	20240322	091700	3291815400	193100	192000	193100	192000	4467
602	20240322	091600	2430615900	192300	191700	192300	191700	256
603	20240322	091500	2381484200	192000	191600	192000	191500	188
604	20240322	091400	2345434100	191600	191500	191800	191400	180
605	20240322	091300	2310950500	191400	191400	191500	191400	201
606	20240322	091200	2272468600	191400	192300	192400	191400	908
607	20240322	091100	2098298400	192300	192300	192500	192100	675
608	20240322	091000	1968463000	192300	192300	192600	192100	1525
609	20240322	090900	1675111100	192300	192500	192500	192200	363
610	20240322	090800	1605304600	192500	192400	192600	192400	343
611	20240322	090700	1539279300	192600	192600	192700	192400	453
612	20240322	090600	1452039600	192600	192100	192700	192100	386
613	20240322	090500	1377737400	192000	192700	192800	192000	810
614	20240322	090400	1221703000	192700	192600	192800	192300	776
615	20240322	090300	1072246600	192600	192200	192800	192100	1139
616	20240322	090200	853078700	192200	191800	192400	191800	486
617	20240322	090100	759706400	192200	190000	192500	190000	2240
618	20240322	090000	330618500	190000	189000	190000	189000	1636