KissMeData/014680/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185900	8020216500	185100	185100	185100	185100	1354
3	20240319	185800	8020216500	185100	185100	185100	185100	0
4	20240319	185700	8020216500	185100	185100	185100	185100	0
5	20240319	185600	8020216500	185100	185100	185100	185100	0
6	20240319	185500	8020216500	185100	185100	185100	185100	0
7	20240319	185400	8020216500	185100	185100	185100	185100	0
8	20240319	185300	8020216500	185100	185100	185100	185100	0
9	20240319	185200	8020216500	185100	185100	185100	185100	0
10	20240319	185100	8020216500	185100	185100	185100	185100	0
11	20240319	185000	8020216500	185100	185100	185100	185100	0
12	20240319	184900	8020216500	185100	185100	185100	185100	0
13	20240319	184800	8020216500	185100	185100	185100	185100	0
14	20240319	184700	8020216500	185100	185100	185100	185100	0
15	20240319	184600	8020216500	185100	185100	185100	185100	0
16	20240319	184500	8020216500	185100	185100	185100	185100	0
17	20240319	184400	8020216500	185100	185100	185100	185100	0
18	20240319	184300	8020216500	185100	185100	185100	185100	0
19	20240319	184200	8020216500	185100	185100	185100	185100	0
20	20240319	184100	8020216500	185100	185100	185100	185100	0
21	20240319	184000	8020216500	185100	185100	185100	185100	0
22	20240319	183900	8020216500	185100	185100	185100	185100	0
23	20240319	183800	8020216500	185100	185100	185100	185100	0
24	20240319	183700	8020216500	185100	185100	185100	185100	0
25	20240319	183600	8020216500	185100	185100	185100	185100	0
26	20240319	183500	8020216500	185100	185100	185100	185100	0
27	20240319	183400	8020216500	185100	185100	185100	185100	0
28	20240319	183300	8020216500	185100	185100	185100	185100	0
29	20240319	183200	8020216500	185100	185100	185100	185100	0
30	20240319	183100	8020216500	185100	185100	185100	185100	0
31	20240319	183000	8020216500	185100	185100	185100	185100	0
32	20240319	182900	8020216500	185100	185100	185100	185100	1354
33	20240319	182800	8020216500	185100	185100	185100	185100	0
34	20240319	182700	8020216500	185100	185100	185100	185100	0
35	20240319	182600	8020216500	185100	185100	185100	185100	0
36	20240319	182500	8020216500	185100	185100	185100	185100	0
37	20240319	182400	8020216500	185100	185100	185100	185100	0
38	20240319	182300	8020216500	185100	185100	185100	185100	0
39	20240319	182200	8020216500	185100	185100	185100	185100	0
40	20240319	182100	8020216500	185100	185100	185100	185100	0
41	20240319	182000	8020216500	185100	185100	185100	185100	0
42	20240319	181900	8020216500	185100	185100	185100	185100	0
43	20240319	181800	8020216500	185100	185100	185100	185100	0
44	20240319	181700	8020216500	185100	185100	185100	185100	0
45	20240319	181600	8020216500	185100	185100	185100	185100	0
46	20240319	181500	8020216500	185100	185100	185100	185100	0
47	20240319	181400	8020216500	185100	185100	185100	185100	0
48	20240319	181300	8020216500	185100	185100	185100	185100	0
49	20240319	181200	8020216500	185100	185100	185100	185100	0
50	20240319	181100	8020216500	185100	185100	185100	185100	0
51	20240319	181000	8020216500	185100	185100	185100	185100	0
52	20240319	180900	8020216500	185100	185100	185100	185100	0
53	20240319	180800	8020216500	185100	185100	185100	185100	0
54	20240319	180700	8020216500	185100	185100	185100	185100	0
55	20240319	180600	8020216500	185100	185100	185100	185100	0
56	20240319	180500	8020216500	185100	185100	185100	185100	0
57	20240319	180400	8020216500	185100	185100	185100	185100	0
58	20240319	180300	8020216500	185100	185100	185100	185100	0
59	20240319	180200	8020216500	185100	185100	185100	185100	0
60	20240319	180100	8020216500	185100	185100	185100	185100	0
61	20240319	180000	8020216500	185100	185100	185100	185100	0
62	20240319	175900	8020216500	185100	185100	185100	185100	1354
63	20240319	175800	8020216500	185100	185100	185100	185100	0
64	20240319	175700	8020216500	185100	185100	185100	185100	0
65	20240319	175600	8020216500	185100	185100	185100	185100	0
66	20240319	175500	8020216500	185100	185100	185100	185100	0
67	20240319	175400	8020216500	185100	185100	185100	185100	0
68	20240319	175300	8020216500	185100	185100	185100	185100	0
69	20240319	175200	8020216500	185100	185100	185100	185100	0
70	20240319	175100	8020216500	185100	185100	185100	185100	0
71	20240319	175000	8020216500	185100	185100	185100	185100	0
72	20240319	174900	8020216500	185100	185100	185100	185100	0
73	20240319	174800	8020216500	185100	185100	185100	185100	0
74	20240319	174700	8020216500	185100	185100	185100	185100	0
75	20240319	174600	8020216500	185100	185100	185100	185100	0
76	20240319	174500	8020216500	185100	185100	185100	185100	0
77	20240319	174400	8020216500	185100	185100	185100	185100	0
78	20240319	174300	8020216500	185100	185100	185100	185100	0
79	20240319	174200	8020216500	185100	185100	185100	185100	0
80	20240319	174100	8020216500	185100	185100	185100	185100	0
81	20240319	174000	8020216500	185100	185100	185100	185100	0
82	20240319	173900	8020216500	185100	185100	185100	185100	0
83	20240319	173800	8020216500	185100	185100	185100	185100	0
84	20240319	173700	8020216500	185100	185100	185100	185100	0
85	20240319	173600	8020216500	185100	185100	185100	185100	0
86	20240319	173500	8020216500	185100	185100	185100	185100	0
87	20240319	173400	8020216500	185100	185100	185100	185100	0
88	20240319	173300	8020216500	185100	185100	185100	185100	0
89	20240319	173200	8020216500	185100	185100	185100	185100	0
90	20240319	173100	8020216500	185100	185100	185100	185100	0
91	20240319	173000	8020216500	185100	185100	185100	185100	0
92	20240319	172900	8020216500	185100	185100	185100	185100	1354
93	20240319	172800	8020216500	185100	185100	185100	185100	0
94	20240319	172700	8020216500	185100	185100	185100	185100	0
95	20240319	172600	8020216500	185100	185100	185100	185100	0
96	20240319	172500	8020216500	185100	185100	185100	185100	0
97	20240319	172400	8020216500	185100	185100	185100	185100	0
98	20240319	172300	8020216500	185100	185100	185100	185100	0
99	20240319	172200	8020216500	185100	185100	185100	185100	0
100	20240319	172100	8020216500	185100	185100	185100	185100	0
101	20240319	172000	8020216500	185100	185100	185100	185100	0
102	20240319	171900	8020216500	185100	185100	185100	185100	0
103	20240319	171800	8020216500	185100	185100	185100	185100	0
104	20240319	171700	8020216500	185100	185100	185100	185100	0
105	20240319	171600	8020216500	185100	185100	185100	185100	0
106	20240319	171500	8020216500	185100	185100	185100	185100	0
107	20240319	171400	8020216500	185100	185100	185100	185100	0
108	20240319	171300	8020216500	185100	185100	185100	185100	0
109	20240319	171200	8020216500	185100	185100	185100	185100	0
110	20240319	171100	8020216500	185100	185100	185100	185100	0
111	20240319	171000	8020216500	185100	185100	185100	185100	0
112	20240319	170900	8020216500	185100	185100	185100	185100	0
113	20240319	170800	8020216500	185100	185100	185100	185100	0
114	20240319	170700	8020216500	185100	185100	185100	185100	0
115	20240319	170600	8020216500	185100	185100	185100	185100	0
116	20240319	170500	8020216500	185100	185100	185100	185100	0
117	20240319	170400	8020216500	185100	185100	185100	185100	0
118	20240319	170300	8020216500	185100	185100	185100	185100	0
119	20240319	170200	8020216500	185100	185100	185100	185100	0
120	20240319	170100	8020216500	185100	185100	185100	185100	0
121	20240319	170000	8020216500	185100	185100	185100	185100	0
122	20240319	165900	8020216500	185100	185100	185100	185100	1354
123	20240319	165800	8020216500	185100	185100	185100	185100	0
124	20240319	165700	8020216500	185100	185100	185100	185100	0
125	20240319	165600	8020216500	185100	185100	185100	185100	0
126	20240319	165500	8020216500	185100	185100	185100	185100	0
127	20240319	165400	8020216500	185100	185100	185100	185100	0
128	20240319	165300	8020216500	185100	185100	185100	185100	0
129	20240319	165200	8020216500	185100	185100	185100	185100	0
130	20240319	165100	8020216500	185100	185100	185100	185100	0
131	20240319	165000	8020216500	185100	185100	185100	185100	0
132	20240319	164900	8020216500	185100	185100	185100	185100	0
133	20240319	164800	8020216500	185100	185100	185100	185100	0
134	20240319	164700	8020216500	185100	185100	185100	185100	0
135	20240319	164600	8020216500	185100	185100	185100	185100	0
136	20240319	164500	8020216500	185100	185100	185100	185100	0
137	20240319	164400	8020216500	185100	185100	185100	185100	0
138	20240319	164300	8020216500	185100	185100	185100	185100	0
139	20240319	164200	8020216500	185100	185100	185100	185100	0
140	20240319	164100	8020216500	185100	185100	185100	185100	0
141	20240319	164000	8020216500	185100	185100	185100	185100	0
142	20240319	163900	8020216500	185100	185100	185100	185100	0
143	20240319	163800	8020216500	185100	185100	185100	185100	0
144	20240319	163700	8020216500	185100	185100	185100	185100	0
145	20240319	163600	8020216500	185100	185100	185100	185100	0
146	20240319	163500	8020216500	185100	185100	185100	185100	0
147	20240319	163400	8020216500	185100	185100	185100	185100	0
148	20240319	163300	8020216500	185100	185100	185100	185100	0
149	20240319	163200	8020216500	185100	185100	185100	185100	0
150	20240319	163100	8020216500	185100	185100	185100	185100	0
151	20240319	163000	8020216500	185100	185100	185100	185100	0
152	20240319	162900	8020216500	185100	185100	185100	185100	1354
153	20240319	162800	8020216500	185100	185100	185100	185100	0
154	20240319	162700	8020216500	185100	185100	185100	185100	0
155	20240319	162600	8020216500	185100	185100	185100	185100	0
156	20240319	162500	8020216500	185100	185100	185100	185100	0
157	20240319	162400	8020216500	185100	185100	185100	185100	0
158	20240319	162300	8020216500	185100	185100	185100	185100	0
159	20240319	162200	8020216500	185100	185100	185100	185100	0
160	20240319	162100	8020216500	185100	185100	185100	185100	0
161	20240319	162000	8020216500	185100	185100	185100	185100	0
162	20240319	161900	8020216500	185100	185100	185100	185100	0
163	20240319	161800	8020216500	185100	185100	185100	185100	0
164	20240319	161700	8020216500	185100	185100	185100	185100	0
165	20240319	161600	8020216500	185100	185100	185100	185100	0
166	20240319	161500	8020216500	185100	185100	185100	185100	0
167	20240319	161400	8020216500	185100	185100	185100	185100	0
168	20240319	161300	8020216500	185100	185100	185100	185100	0
169	20240319	161200	8020216500	185100	185100	185100	185100	0
170	20240319	161100	8020216500	185100	185100	185100	185100	0
171	20240319	161000	8020216500	185100	185100	185100	185100	0
172	20240319	160900	8020216500	185100	185100	185100	185100	0
173	20240319	160800	8020216500	185100	185100	185100	185100	0
174	20240319	160700	8020216500	185100	185100	185100	185100	0
175	20240319	160600	8020216500	185100	185100	185100	185100	0
176	20240319	160500	8020216500	185100	185100	185100	185100	0
177	20240319	160400	8020216500	185100	185100	185100	185100	0
178	20240319	160300	8020216500	185100	185100	185100	185100	0
179	20240319	160200	8020216500	185100	185100	185100	185100	0
180	20240319	160100	8020216500	185100	185100	185100	185100	0
181	20240319	160000	8020216500	185100	185100	185100	185100	0
182	20240319	155900	8020216500	185100	185100	185100	185100	1354
183	20240319	155800	8020216500	185100	185100	185100	185100	0
184	20240319	155700	8020216500	185100	185100	185100	185100	0
185	20240319	155600	8020216500	185100	185100	185100	185100	0
186	20240319	155500	8020216500	185100	185100	185100	185100	0
187	20240319	155400	8020216500	185100	185100	185100	185100	0
188	20240319	155300	8020216500	185100	185100	185100	185100	0
189	20240319	155200	8020216500	185100	185100	185100	185100	0
190	20240319	155100	8020216500	185100	185100	185100	185100	0
191	20240319	155000	8020216500	185100	185100	185100	185100	0
192	20240319	154900	8020216500	185100	185100	185100	185100	0
193	20240319	154800	8020216500	185100	185100	185100	185100	0
194	20240319	154700	8020216500	185100	185100	185100	185100	0
195	20240319	154600	8020216500	185100	185100	185100	185100	0
196	20240319	154500	8020216500	185100	185100	185100	185100	0
197	20240319	154400	8020216500	185100	185100	185100	185100	0
198	20240319	154300	8020216500	185100	185100	185100	185100	0
199	20240319	154200	8020216500	185100	185100	185100	185100	0
200	20240319	154100	8020216500	185100	185100	185100	185100	0
201	20240319	154000	8020216500	185100	185100	185100	185100	0
202	20240319	153900	8020216500	185100	185100	185100	185100	0
203	20240319	153800	8020216500	185100	185100	185100	185100	0
204	20240319	153700	8020216500	185100	185100	185100	185100	0
205	20240319	153600	8020216500	185100	185100	185100	185100	0
206	20240319	153500	8020216500	185100	185100	185100	185100	0
207	20240319	153400	8020216500	185100	185100	185100	185100	0
208	20240319	153300	8020216500	185100	185100	185100	185100	0
209	20240319	153200	8020216500	185100	185100	185100	185100	0
210	20240319	153100	8020216500	185100	185100	185100	185100	0
211	20240319	153000	8020216500	185100	185100	185100	185100	1354
212	20240319	152900	7769591100	184800	184800	184800	184800	0
213	20240319	152800	7769591100	184800	184800	184800	184800	0
214	20240319	152700	7769591100	184800	184800	184800	184800	0
215	20240319	152600	7769591100	184800	184800	184800	184800	0
216	20240319	152500	7769591100	184800	184800	184800	184800	0
217	20240319	152400	7769591100	184800	184800	184800	184800	0
218	20240319	152300	7769591100	184800	184800	184800	184800	0
219	20240319	152200	7769591100	184800	184800	184800	184800	0
220	20240319	152100	7769591100	184800	184800	184800	184800	0
221	20240319	152000	7769591100	184800	184800	184800	184800	0
222	20240319	151900	7769591100	184800	184900	185000	184800	49
223	20240319	151800	7760531200	184900	184800	184900	184700	164
224	20240319	151700	7730216200	184900	184800	184900	184700	273
225	20240319	151600	7679772500	184900	184800	184900	184700	205
226	20240319	151500	7641896200	184800	184700	184800	184700	65
227	20240319	151400	7629889700	184700	184800	184900	184700	97
228	20240319	151300	7611966600	184800	184700	184900	184700	250
229	20240319	151200	7565759900	184700	184800	184900	184700	77
230	20240319	151100	7551530100	184800	185000	185000	184800	133
231	20240319	151000	7526940100	184900	184900	185000	184900	84
232	20240319	150900	7511408100	185000	185000	185000	184900	122
233	20240319	150800	7488849900	185000	184900	185000	184900	49
234	20240319	150700	7479788100	184900	185100	185100	184900	88
235	20240319	150600	7463508500	185100	184900	185100	184900	259
236	20240319	150500	7415609500	184900	184900	184900	184800	65
237	20240319	150400	7403592000	184900	185100	185100	184900	76
238	20240319	150300	7389534100	185100	184900	185100	184900	59
239	20240319	150200	7378618700	184900	185100	185200	184900	196
240	20240319	150100	7342361500	185100	185200	185300	185100	103
241	20240319	150000	7323289800	185000	185300	185700	185000	81
242	20240319	145900	7308269200	185300	185300	185400	185000	180
243	20240319	145800	7274937200	185100	185500	185500	185100	92
244	20240319	145700	7257889500	185700	185300	185700	185300	171
245	20240319	145600	7226182800	185300	185100	185300	185000	108
246	20240319	145500	7206188100	185200	185200	185300	185100	124
247	20240319	145400	7183228300	185200	185000	185300	184900	148
248	20240319	145300	7155832600	185000	185000	185100	184900	123
249	20240319	145200	7133076700	184900	184900	185000	184600	97
250	20240319	145100	7115146800	184800	184900	185000	184800	88
251	20240319	145000	7098873300	185100	184500	185100	184500	223
252	20240319	144900	7057675200	184500	184900	184900	184500	89
253	20240319	144800	7041249700	184600	184600	184700	184500	154
254	20240319	144700	7012820600	184600	184600	184700	184600	44
255	20240319	144600	7004697800	184600	184600	184800	184500	118
256	20240319	144500	6982912800	184700	184600	184700	184600	110
257	20240319	144400	6962604800	184600	184500	184600	184400	98
258	20240319	144300	6944526700	184400	184400	184400	184300	117
259	20240319	144200	6922953400	184400	184400	184500	184300	122
260	20240319	144100	6900456300	184300	184300	184400	184300	45
261	20240319	144000	6892160100	184300	184300	184300	184200	103
262	20240319	143900	6873178400	184200	184300	184300	184200	79
263	20240319	143800	6858620000	184300	184300	184300	184200	77
264	20240319	143700	6844430700	184300	184500	184500	184300	123
265	20240319	143600	6821757300	184500	184600	184600	184500	77
266	20240319	143500	6807549300	184500	184200	184500	184200	318
267	20240319	143400	6748932700	184300	184400	184400	184200	77
268	20240319	143300	6734744700	184300	184400	184500	184300	76
269	20240319	143200	6720731200	184400	184300	184500	184200	98
270	20240319	143100	6702667400	184300	184500	184500	184300	28
271	20240319	143000	6697506000	184400	184400	184500	184400	110
272	20240319	142900	6677217900	184400	184300	184400	184300	55
273	20240319	142800	6667076300	184300	184100	184300	184100	225
274	20240319	142700	6625629800	184200	184100	184200	184100	77
275	20240319	142600	6611452900	184100	184200	184300	184100	109
276	20240319	142500	6591374000	184200	184300	184300	184200	35
277	20240319	142400	6584926100	184300	184400	184400	184300	121
278	20240319	142300	6562623200	184400	184300	184400	184300	42
279	20240319	142200	6554881900	184300	184400	184400	184300	27
280	20240319	142100	6549904800	184400	184400	184500	184400	130
281	20240319	142000	6525930800	184500	184400	184500	184300	59
282	20240319	141900	6515055700	184300	184800	184800	184300	72
283	20240319	141800	6501760500	184800	184400	184800	184400	74
284	20240319	141700	6488109300	184500	184500	184600	184400	98
285	20240319	141600	6470031100	184500	184400	184600	184400	84
286	20240319	141500	6454533400	184500	184600	184600	184500	87
287	20240319	141400	6438478800	184500	184400	184600	184400	54
288	20240319	141300	6428517400	184400	184300	184400	184300	56
289	20240319	141200	6418192000	184200	184500	184500	184200	174
290	20240319	141100	6386114700	184600	184500	184800	184500	29
291	20240319	141000	6380763500	184600	184300	184600	184300	77
292	20240319	140900	6366559500	184300	184300	184300	184300	88
293	20240319	140800	6350341100	184400	184300	184500	184300	109
294	20240319	140700	6330241700	184300	184300	184400	184300	75
295	20240319	140600	6316418700	184300	184600	184600	184200	97
296	20240319	140500	6298535800	184500	184500	184600	184300	121
297	20240319	140400	6276216000	184500	184600	184600	184500	37
298	20240319	140300	6269388400	184400	184500	184600	184300	119
299	20240319	140200	6247440100	184500	184700	184700	184400	74
300	20240319	140100	6233783100	184700	184600	184800	184600	92
301	20240319	140000	6216792800	184600	184500	184600	184400	177
302	20240319	135900	6184138000	184400	184500	184500	184400	74
303	20240319	135800	6170490400	184400	184500	184500	184400	18
304	20240319	135700	6167169800	184400	184400	184500	184400	179
305	20240319	135600	6134149000	184400	184600	184600	184400	123
306	20240319	135500	6111453500	184600	184500	184600	184500	40
307	20240319	135400	6104072100	184500	184600	184600	184500	65
308	20240319	135300	6092075100	184500	184500	184600	184500	77
309	20240319	135200	6077866400	184600	184600	184600	184500	66
310	20240319	135100	6065687300	184600	184500	184600	184500	24
311	20240319	135000	6061258900	184500	184700	184700	184500	88
312	20240319	134900	6045015400	184600	184300	184600	184300	118
313	20240319	134800	6023243900	184300	184400	184600	184300	72
314	20240319	134700	6009964900	184500	184500	184500	184400	82
315	20240319	134600	5994840700	184500	184600	184600	184500	40
316	20240319	134500	5987457600	184600	184600	184600	184300	116
317	20240319	134400	5966063300	184600	184700	184800	184600	40
318	20240319	134300	5958675700	184800	184800	184800	184700	44
319	20240319	134200	5950545500	184800	184800	184800	184500	140
320	20240319	134100	5924696400	184500	184900	184900	184500	81
321	20240319	134000	5909728500	185000	184900	185000	184900	27
322	20240319	133900	5904734300	184900	184800	185000	184800	98
323	20240319	133800	5886613700	184900	184600	184900	184500	204
324	20240319	133700	5848946300	184600	184700	184700	184600	28
325	20240319	133600	5843776200	184700	184800	184800	184600	44
326	20240319	133500	5835648200	184700	184500	184900	184500	111
327	20240319	133400	5815151200	184600	184500	184600	184400	75
328	20240319	133300	5801314600	184400	184500	184500	184400	59
329	20240319	133200	5790433300	184500	184700	184700	184400	68
330	20240319	133100	5777883200	184600	184500	184700	184400	124
331	20240319	133000	5755008300	184500	184500	184600	184400	112
332	20240319	132900	5734338600	184600	184800	184800	184500	59
333	20240319	132800	5723445000	184800	184700	184800	184700	42
334	20240319	132700	5715685000	184600	184400	184700	184400	105
335	20240319	132600	5696310200	184300	184300	184300	184300	53
336	20240319	132500	5686542300	184300	184500	184500	184200	158
337	20240319	132400	5657419900	184400	184400	184500	184400	38
338	20240319	132300	5650412600	184500	184700	184700	184400	111
339	20240319	132200	5629927100	184800	184700	184800	184700	81
340	20240319	132100	5614963600	184800	184800	184800	184700	43
341	20240319	132000	5607017900	184800	184800	184800	184700	38
342	20240319	131900	5599997100	184800	184600	184800	184600	94
343	20240319	131800	5582638300	184600	184600	184700	184500	90
344	20240319	131700	5566025000	184600	184500	184600	184400	33
345	20240319	131600	5559937600	184500	184400	184500	184300	124
346	20240319	131500	5537079300	184400	184900	184900	184400	47
347	20240319	131400	5528398100	184800	184400	185000	184300	122
348	20240319	131300	5505878400	184300	184100	184300	184100	98
349	20240319	131200	5487831900	184200	184000	184200	184000	69
350	20240319	131100	5475130100	183900	184000	184000	183900	69
351	20240319	131000	5462435700	184000	184100	184100	183900	105
352	20240319	130900	5443115300	184200	184100	184200	184100	40
353	20240319	130800	5435750900	184100	184000	184100	184000	146
354	20240319	130700	5408883100	184000	184200	184200	183900	311
355	20240319	130600	5351659700	184300	183900	184300	183900	143
356	20240319	130500	5325325900	183900	184000	184100	183900	88
357	20240319	130400	5309134000	184000	184300	184400	184000	57
358	20240319	130300	5298631600	184300	183900	184300	183900	53
359	20240319	130200	5288878600	183900	183900	184100	183900	103
360	20240319	130100	5269930500	184000	183800	184000	183800	116
361	20240319	130000	5248598800	183900	183900	183900	183800	58
362	20240319	125900	5237936000	183800	183900	183900	183800	310
363	20240319	125800	5180953800	183800	183800	183900	183800	55
364	20240319	125700	5170844700	183800	183900	183900	183800	61
365	20240319	125600	5159631600	183900	183900	183900	183800	61
366	20240319	125500	5148416800	183800	183800	183900	183800	44
367	20240319	125400	5140329000	183900	184000	184000	183900	49
368	20240319	125300	5131316400	184000	184000	184000	183900	75
369	20240319	125200	5117517400	184000	183900	184000	183900	65
370	20240319	125100	5105557900	184100	184000	184100	183900	60
371	20240319	125000	5094521000	183900	183900	184300	183900	206
372	20240319	124900	5056606700	183900	183900	183900	183800	58
373	20240319	124800	5045943200	184000	184000	184000	184000	62
374	20240319	124700	5034535200	184000	183900	184100	183800	190
375	20240319	124600	4999590600	183800	183900	183900	183800	50
376	20240319	124500	4990397500	183900	183900	183900	183800	49
377	20240319	124400	4981388400	183900	183800	183900	183800	67
378	20240319	124300	4969068100	184200	183900	184200	183700	421
379	20240319	124200	4891670600	183800	184300	184300	183800	499
380	20240319	124100	4799787500	184300	184400	184400	184300	43
381	20240319	124000	4791860300	184300	184300	184400	184300	82
382	20240319	123900	4776743600	184300	184400	184400	184300	44
383	20240319	123800	4768632800	184300	184400	184400	184300	86
384	20240319	123700	4752777200	184500	184400	184500	184400	30
385	20240319	123600	4747244500	184400	184700	184700	184400	172
386	20240319	123500	4715506500	184700	184600	184700	184600	32
387	20240319	123400	4709597200	184600	184600	184700	184600	185
388	20240319	123300	4675444700	184600	184800	184800	184600	36
389	20240319	123200	4668796800	184800	184800	184900	184800	60
390	20240319	123100	4657706900	184700	185200	185200	184700	47
391	20240319	123000	4649011200	185500	184600	185500	184600	491
392	20240319	122900	4558095300	184700	184700	184700	184600	44
393	20240319	122800	4549970700	184600	184600	184700	184600	42
394	20240319	122700	4542215000	184600	184700	184700	184600	154
395	20240319	122600	4513782800	184800	184800	184800	184700	23
396	20240319	122500	4509534100	184800	184600	184800	184600	70
397	20240319	122400	4496605400	184700	184600	184700	184600	14
398	20240319	122300	4494020600	184600	184600	184700	184500	36
399	20240319	122200	4487374900	184600	184800	184800	184500	284
400	20240319	122100	4434950300	184700	184700	184800	184700	55
401	20240319	122000	4424790000	184700	184700	184800	184700	99
402	20240319	121900	4406503200	184800	184800	184900	184800	26
403	20240319	121800	4401698100	184900	184900	184900	184800	72
404	20240319	121700	4388387400	184800	184900	184900	184800	59
405	20240319	121600	4377483400	184900	184900	184900	184800	23
406	20240319	121500	4373231100	185000	184900	185000	184800	52
407	20240319	121400	4363613800	184900	185000	185000	184900	86
408	20240319	121300	4347709200	185000	185200	185200	185000	28
409	20240319	121200	4342527100	185100	185100	185200	185100	18
410	20240319	121100	4339194700	185100	185200	185300	185000	56
411	20240319	121000	4328828200	185100	184900	185200	184900	57
412	20240319	120900	4318283500	185000	184900	185000	184900	54
413	20240319	120800	4308294900	185000	185000	185000	184900	49
414	20240319	120700	4299230300	185100	185100	185100	185000	32
415	20240319	120600	4293307700	185000	185000	185100	185000	46
416	20240319	120500	4284796800	185000	185200	185200	185000	51
417	20240319	120400	4275357100	185200	185200	185200	185000	243
418	20240319	120300	4230377700	185200	185100	185200	185100	47
419	20240319	120200	4221676900	185000	185000	185100	185000	68
420	20240319	120100	4209095600	185000	185100	185100	185000	23
421	20240319	120000	4204839800	185100	185100	185100	185000	42
422	20240319	115900	4197066900	185000	185200	185200	185000	46
423	20240319	115800	4188553200	185200	185300	185300	185000	185
424	20240319	115700	4154308700	185200	185300	185300	185200	51
425	20240319	115600	4144861000	185200	185200	185300	185200	61
426	20240319	115500	4133562800	185300	185300	185400	185200	49
427	20240319	115400	4124482600	185400	185400	185400	185300	49
428	20240319	115300	4115401000	185300	185400	185400	185300	73
429	20240319	115200	4101868600	185400	185400	185400	185400	30
430	20240319	115100	4096306600	185500	185500	185500	185400	41
431	20240319	115000	4088702200	185400	185600	185700	185400	200
432	20240319	114900	4051596000	185600	185700	185700	185600	46
433	20240319	114800	4043056500	185700	185800	185800	185600	93
434	20240319	114700	4025780700	185800	185700	185800	185700	47
435	20240319	114600	4017051800	185700	185800	185900	185700	94
436	20240319	114500	3999587800	185900	185800	185900	185800	52
437	20240319	114400	3989924600	185800	185900	185900	185800	26
438	20240319	114300	3985092800	185800	185800	185800	185800	54
439	20240319	114200	3975059600	185800	186000	186000	185700	323
440	20240319	114100	3915000300	186000	186100	186100	186000	207
441	20240319	114000	3876497800	186000	186100	186100	186000	69
442	20240319	113900	3863661000	186100	186100	186200	186100	59
443	20240319	113800	3852679900	186200	186100	186200	186100	25
444	20240319	113700	3848025600	186200	186100	186200	186100	137
445	20240319	113600	3822528200	186200	186200	186200	186200	56
446	20240319	113500	3812101000	186100	186100	186200	186100	65
447	20240319	113400	3800000700	186200	186100	186200	186100	36
448	20240319	113300	3793301000	186200	186200	186200	186100	32
449	20240319	113200	3787344000	186200	186100	186200	186100	36
450	20240319	113100	3780642200	186200	186100	186200	186100	102
451	20240319	113000	3761658700	186100	186200	186200	186100	22
452	20240319	112900	3757563800	186100	186200	186200	186100	27
453	20240319	112800	3752537200	186200	186100	186200	186100	89
454	20240319	112700	3735972800	186200	186100	186200	186100	29
455	20240319	112600	3730574500	186100	186100	186200	186100	180
456	20240319	112500	3697074700	186100	186100	186200	186100	86
457	20240319	112400	3681068100	186200	186200	186200	186100	52
458	20240319	112300	3671386200	186200	186300	186300	186200	28
459	20240319	112200	3666172300	186300	186300	186300	186200	46
460	20240319	112100	3657605100	186300	186200	186300	186200	47
461	20240319	112000	3648851400	186300	186200	186300	186200	36
462	20240319	111900	3642146000	186200	186300	186300	186200	31
463	20240319	111800	3636373500	186300	186300	186400	186300	43
464	20240319	111700	3628361100	186400	186400	186400	186300	13
465	20240319	111600	3625938500	186300	186400	186500	186300	56
466	20240319	111500	3615499200	186300	186200	186400	186200	78
467	20240319	111400	3600964400	186300	186100	186300	186100	70
468	20240319	111300	3587932300	186100	186100	186100	186100	63
469	20240319	111200	3576208000	186200	186300	186300	186100	61
470	20240319	111100	3564847300	186300	186100	186300	186000	73
471	20240319	111000	3551260700	186100	186000	186100	186000	33
472	20240319	110900	3545120500	186100	186000	186100	186000	58
473	20240319	110800	3534330200	186000	186100	186100	186000	86
474	20240319	110700	3518327600	186200	186200	186200	186100	52
475	20240319	110600	3508647400	186100	186100	186300	186100	85
476	20240319	110500	3492823300	186100	186300	186400	186100	339
477	20240319	110400	3429697600	186300	186400	186400	186300	63
478	20240319	110300	3417958900	186300	186300	186400	186200	116
479	20240319	110200	3396348800	186400	186300	186400	186300	60
480	20240319	110100	3385169300	186200	186300	186300	186200	58
481	20240319	110000	3374366300	186300	186200	186300	186200	85
482	20240319	105900	3358534500	186300	186300	186300	186200	60
483	20240319	105800	3347359300	186300	186500	186500	186200	182
484	20240319	105700	3313442400	186500	186700	186800	186500	887
485	20240319	105600	3147894500	186800	186900	186900	186700	30
486	20240319	105500	3142291700	186900	186800	186900	186800	48
487	20240319	105400	3133323300	186800	187000	187000	186800	24
488	20240319	105300	3128839000	186900	187000	187000	186800	36
489	20240319	105200	3122110600	187000	186800	187000	186800	106
490	20240319	105100	3102307100	186800	187100	187100	186800	51
491	20240319	105000	3092774700	187200	187000	187200	187000	45
492	20240319	104900	3084357100	187100	187000	187100	186900	81
493	20240319	104800	3069210000	186900	187200	187200	186900	40
494	20240319	104700	3061727000	187200	187200	187200	187100	32
495	20240319	104600	3055737100	187300	187000	187300	186900	94
496	20240319	104500	3038153100	187000	187200	187200	187000	67
497	20240319	104400	3025617900	187200	187300	187300	187200	30
498	20240319	104300	3020000700	187300	187300	187500	187300	49
499	20240319	104200	3010819500	187400	187100	187500	187100	67
500	20240319	104100	2998267400	187200	187000	187300	187000	136
501	20240319	104000	2972814200	186900	187100	187100	186900	42
502	20240319	103900	2964959300	187100	186800	187100	186800	23
503	20240319	103800	2960659500	186800	187200	187200	186800	82
504	20240319	103700	2945332000	187100	187000	187100	186900	80
505	20240319	103600	2930366500	187000	187000	187100	187000	61
506	20240319	103500	2918957200	187100	187100	187200	187100	66
507	20240319	103400	2906607900	187100	187200	187200	187100	69
508	20240319	103300	2893693900	187200	187000	187200	187000	28
509	20240319	103200	2888455800	187000	187000	187000	186900	58
510	20240319	103100	2877611900	186700	187200	187200	186700	809
511	20240319	103000	2726439600	187100	187200	187600	187100	99
512	20240319	102900	2707896800	187200	187400	187400	187100	118
513	20240319	102800	2685797000	187100	187300	187400	187000	43
514	20240319	102700	2677749600	187300	187300	187400	187200	78
515	20240319	102600	2663141100	187400	187500	187500	187400	42
516	20240319	102500	2655270000	187500	187300	187600	187300	48
517	20240319	102400	2646269500	187600	187000	187600	187000	54
518	20240319	102300	2636159700	187700	187100	187700	187000	64
519	20240319	102200	2624180500	187200	187000	187200	186900	138
520	20240319	102100	2598373000	187100	187600	187600	187100	45
521	20240319	102000	2589944300	187700	187700	187700	187500	59
522	20240319	101900	2578873800	187800	187800	187900	187800	69
523	20240319	101800	2565913300	187900	187700	187900	187600	94
524	20240319	101700	2548265400	187700	187700	187700	187400	44
525	20240319	101600	2540015600	187300	188000	188000	187000	386
526	20240319	101500	2467571000	188000	188000	188100	187900	527
527	20240319	101400	2368498900	188000	187900	188000	187900	43
528	20240319	101300	2360417400	188000	188000	188000	187900	46
529	20240319	101200	2351771900	188000	187900	188000	187900	21
530	20240319	101100	2347824100	187900	187900	188000	187900	80
531	20240319	101000	2332790100	187900	188000	188000	187700	97
532	20240319	100900	2314569500	188000	188000	188000	187900	42
533	20240319	100800	2306675900	188000	188000	188000	187900	76
534	20240319	100700	2292389800	187800	187600	187900	187500	175
535	20240319	100600	2259525900	187600	187500	187600	187400	20
536	20240319	100500	2255776700	187500	187500	187500	187400	42
537	20240319	100400	2247902100	187500	187500	187500	187400	44
538	20240319	100300	2239656000	187500	187500	187500	187400	28
539	20240319	100200	2234407200	187500	187500	187600	187500	33
540	20240319	100100	2228218700	187600	187400	187600	187400	13
541	20240319	100000	2225781500	187300	187500	187600	187300	63
542	20240319	095900	2213972100	187500	187400	187500	187300	70
543	20240319	095800	2200855600	187300	187300	187400	187300	35
544	20240319	095700	2194299200	187300	187300	187400	187100	148
545	20240319	095600	2166601300	187200	187200	187200	187000	81
546	20240319	095500	2151444600	187100	187200	187200	187100	28
547	20240319	095400	2146203500	187200	187200	187200	187100	41
548	20240319	095300	2138528700	187200	187200	187300	187200	38
549	20240319	095200	2131414800	187300	187900	187900	187200	159
550	20240319	095100	2101599300	187900	186300	187900	186300	641
551	20240319	095000	1981289800	186400	186700	187000	186400	175
552	20240319	094900	1948590800	186700	186200	186700	186200	245
553	20240319	094800	1902902100	186100	186100	186200	186100	58
554	20240319	094700	1892105300	186200	186200	186200	186200	14
555	20240319	094600	1889498500	186200	186100	186200	186000	145
556	20240319	094500	1862514400	186100	186100	186200	186000	59
557	20240319	094400	1851535300	186200	186800	186800	186200	53
558	20240319	094300	1841645800	186900	186600	186900	186600	35
559	20240319	094200	1835109400	186500	186800	186900	186500	28
560	20240319	094100	1829881300	186500	186500	186600	186100	130
561	20240319	094000	1805644600	186100	185700	186600	185700	216
562	20240319	093900	1765497600	185600	185900	186000	185600	249
563	20240319	093800	1719244900	186000	185900	186400	185700	120
564	20240319	093700	1696930500	185900	185700	185900	185600	282
565	20240319	093600	1644571000	185700	185900	185900	185700	341
566	20240319	093500	1581213700	185800	186400	186400	185800	942
567	20240319	093400	1405958500	186400	186500	186500	186400	213
568	20240319	093300	1366249600	186500	186500	186500	186500	69
569	20240319	093200	1353381100	186600	186900	186900	186500	208
570	20240319	093100	1314549100	187000	187100	187100	187000	58
571	20240319	093000	1303702500	187100	187100	187200	187000	101
572	20240319	092900	1284807000	187000	187000	187100	187000	60
573	20240319	092800	1273586600	187100	187100	187100	187100	73
574	20240319	092700	1259928300	187100	187200	187200	187000	30
575	20240319	092600	1254314600	187200	187400	187500	187000	143
576	20240319	092500	1227538700	187400	187500	187500	187400	35
577	20240319	092400	1220979200	187500	187800	187900	187500	124
578	20240319	092300	1197700200	187800	187600	188000	187500	222
579	20240319	092200	1155999800	187400	187400	187700	187300	96
580	20240319	092100	1138009400	187300	187800	187800	187300	184
581	20240319	092000	1103507100	187800	187600	187800	187500	155
582	20240319	091900	1074416400	187400	187000	187600	186900	123
583	20240319	091800	1051383400	187000	187400	187400	186800	212
584	20240319	091700	1011720800	187400	187400	187700	187400	48
585	20240319	091600	1002718700	187400	187100	187600	187100	64
586	20240319	091500	990726900	187100	187200	187200	187100	32
587	20240319	091400	984739100	187300	187500	187500	187300	55
588	20240319	091300	974433600	187600	187400	187700	187100	131
589	20240319	091200	949869900	187400	186900	187400	186800	241
590	20240319	091100	904799000	186900	186600	186900	186500	203
591	20240319	091000	866882400	186500	185800	186600	185800	302
592	20240319	090900	810636700	185800	186100	186200	185700	231
593	20240319	090800	767712000	186200	185700	186200	185500	1110
594	20240319	090700	561280900	185600	186400	186900	185600	535
595	20240319	090600	461793200	186900	186700	186900	186300	352
596	20240319	090500	396109200	186700	187000	187000	186500	90
597	20240319	090400	379308200	186500	186700	187000	186500	151
598	20240319	090300	351124200	186600	187000	187800	186600	163
599	20240319	090200	320688000	187000	186100	187700	186100	199
600	20240319	090100	283581000	186100	186000	186600	185700	172
601	20240319	090000	251591300	186000	188400	188400	185900	1339