KissMeData/014680/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185400	12428214000	200500	200500	200500	200500	1224
3	20240327	185300	12428214000	200500	200500	200500	200500	0
4	20240327	185200	12428214000	200500	200500	200500	200500	0
5	20240327	185100	12428214000	200500	200500	200500	200500	0
6	20240327	185000	12428214000	200500	200500	200500	200500	0
7	20240327	184900	12428214000	200500	200500	200500	200500	0
8	20240327	184800	12428214000	200500	200500	200500	200500	0
9	20240327	184700	12428214000	200500	200500	200500	200500	0
10	20240327	184600	12428214000	200500	200500	200500	200500	0
11	20240327	184500	12428214000	200500	200500	200500	200500	0
12	20240327	184400	12428214000	200500	200500	200500	200500	0
13	20240327	184300	12428214000	200500	200500	200500	200500	0
14	20240327	184200	12428214000	200500	200500	200500	200500	0
15	20240327	184100	12428214000	200500	200500	200500	200500	0
16	20240327	184000	12428214000	200500	200500	200500	200500	0
17	20240327	183900	12428214000	200500	200500	200500	200500	0
18	20240327	183800	12428214000	200500	200500	200500	200500	0
19	20240327	183700	12428214000	200500	200500	200500	200500	0
20	20240327	183600	12428214000	200500	200500	200500	200500	0
21	20240327	183500	12428214000	200500	200500	200500	200500	0
22	20240327	183400	12428214000	200500	200500	200500	200500	0
23	20240327	183300	12428214000	200500	200500	200500	200500	0
24	20240327	183200	12428214000	200500	200500	200500	200500	0
25	20240327	183100	12428214000	200500	200500	200500	200500	0
26	20240327	183000	12428214000	200500	200500	200500	200500	0
27	20240327	182900	12428214000	200500	200500	200500	200500	0
28	20240327	182800	12428214000	200500	200500	200500	200500	0
29	20240327	182700	12428214000	200500	200500	200500	200500	0
30	20240327	182600	12428214000	200500	200500	200500	200500	0
31	20240327	182500	12428214000	200500	200500	200500	200500	0
32	20240327	182400	12428214000	200500	200500	200500	200500	1224
33	20240327	182300	12428214000	200500	200500	200500	200500	0
34	20240327	182200	12428214000	200500	200500	200500	200500	0
35	20240327	182100	12428214000	200500	200500	200500	200500	0
36	20240327	182000	12428214000	200500	200500	200500	200500	0
37	20240327	181900	12428214000	200500	200500	200500	200500	0
38	20240327	181800	12428214000	200500	200500	200500	200500	0
39	20240327	181700	12428214000	200500	200500	200500	200500	0
40	20240327	181600	12428214000	200500	200500	200500	200500	0
41	20240327	181500	12428214000	200500	200500	200500	200500	0
42	20240327	181400	12428214000	200500	200500	200500	200500	0
43	20240327	181300	12428214000	200500	200500	200500	200500	0
44	20240327	181200	12428214000	200500	200500	200500	200500	0
45	20240327	181100	12428214000	200500	200500	200500	200500	0
46	20240327	181000	12428214000	200500	200500	200500	200500	0
47	20240327	180900	12428214000	200500	200500	200500	200500	0
48	20240327	180800	12428214000	200500	200500	200500	200500	0
49	20240327	180700	12428214000	200500	200500	200500	200500	0
50	20240327	180600	12428214000	200500	200500	200500	200500	0
51	20240327	180500	12428214000	200500	200500	200500	200500	0
52	20240327	180400	12428214000	200500	200500	200500	200500	0
53	20240327	180300	12428214000	200500	200500	200500	200500	0
54	20240327	180200	12428214000	200500	200500	200500	200500	0
55	20240327	180100	12428214000	200500	200500	200500	200500	0
56	20240327	180000	12428214000	200500	200500	200500	200500	0
57	20240327	175900	12428214000	200500	200500	200500	200500	0
58	20240327	175800	12428214000	200500	200500	200500	200500	0
59	20240327	175700	12428214000	200500	200500	200500	200500	0
60	20240327	175600	12428214000	200500	200500	200500	200500	0
61	20240327	175500	12428214000	200500	200500	200500	200500	0
62	20240327	175400	12428214000	200500	200500	200500	200500	1224
63	20240327	175300	12428214000	200500	200500	200500	200500	0
64	20240327	175200	12428214000	200500	200500	200500	200500	0
65	20240327	175100	12428214000	200500	200500	200500	200500	0
66	20240327	175000	12428214000	200500	200500	200500	200500	0
67	20240327	174900	12428214000	200500	200500	200500	200500	0
68	20240327	174800	12428214000	200500	200500	200500	200500	0
69	20240327	174700	12428214000	200500	200500	200500	200500	0
70	20240327	174600	12428214000	200500	200500	200500	200500	0
71	20240327	174500	12428214000	200500	200500	200500	200500	0
72	20240327	174400	12428214000	200500	200500	200500	200500	0
73	20240327	174300	12428214000	200500	200500	200500	200500	0
74	20240327	174200	12428214000	200500	200500	200500	200500	0
75	20240327	174100	12428214000	200500	200500	200500	200500	0
76	20240327	174000	12428214000	200500	200500	200500	200500	0
77	20240327	173900	12428214000	200500	200500	200500	200500	0
78	20240327	173800	12428214000	200500	200500	200500	200500	0
79	20240327	173700	12428214000	200500	200500	200500	200500	0
80	20240327	173600	12428214000	200500	200500	200500	200500	0
81	20240327	173500	12428214000	200500	200500	200500	200500	0
82	20240327	173400	12428214000	200500	200500	200500	200500	0
83	20240327	173300	12428214000	200500	200500	200500	200500	0
84	20240327	173200	12428214000	200500	200500	200500	200500	0
85	20240327	173100	12428214000	200500	200500	200500	200500	0
86	20240327	173000	12428214000	200500	200500	200500	200500	0
87	20240327	172900	12428214000	200500	200500	200500	200500	0
88	20240327	172800	12428214000	200500	200500	200500	200500	0
89	20240327	172700	12428214000	200500	200500	200500	200500	0
90	20240327	172600	12428214000	200500	200500	200500	200500	0
91	20240327	172500	12428214000	200500	200500	200500	200500	0
92	20240327	172400	12428214000	200500	200500	200500	200500	1224
93	20240327	172300	12428214000	200500	200500	200500	200500	0
94	20240327	172200	12428214000	200500	200500	200500	200500	0
95	20240327	172100	12428214000	200500	200500	200500	200500	0
96	20240327	172000	12428214000	200500	200500	200500	200500	0
97	20240327	171900	12428214000	200500	200500	200500	200500	0
98	20240327	171800	12428214000	200500	200500	200500	200500	0
99	20240327	171700	12428214000	200500	200500	200500	200500	0
100	20240327	171600	12428214000	200500	200500	200500	200500	0
101	20240327	171500	12428214000	200500	200500	200500	200500	0
102	20240327	171400	12428214000	200500	200500	200500	200500	0
103	20240327	171300	12428214000	200500	200500	200500	200500	0
104	20240327	171200	12428214000	200500	200500	200500	200500	0
105	20240327	171100	12428214000	200500	200500	200500	200500	0
106	20240327	171000	12428214000	200500	200500	200500	200500	0
107	20240327	170900	12428214000	200500	200500	200500	200500	0
108	20240327	170800	12428214000	200500	200500	200500	200500	0
109	20240327	170700	12428214000	200500	200500	200500	200500	0
110	20240327	170600	12428214000	200500	200500	200500	200500	0
111	20240327	170500	12428214000	200500	200500	200500	200500	0
112	20240327	170400	12428214000	200500	200500	200500	200500	0
113	20240327	170300	12428214000	200500	200500	200500	200500	0
114	20240327	170200	12428214000	200500	200500	200500	200500	0
115	20240327	170100	12428214000	200500	200500	200500	200500	0
116	20240327	170000	12428214000	200500	200500	200500	200500	0
117	20240327	165900	12428214000	200500	200500	200500	200500	0
118	20240327	165800	12428214000	200500	200500	200500	200500	0
119	20240327	165700	12428214000	200500	200500	200500	200500	0
120	20240327	165600	12428214000	200500	200500	200500	200500	0
121	20240327	165500	12428214000	200500	200500	200500	200500	0
122	20240327	165400	12428214000	200500	200500	200500	200500	1224
123	20240327	165300	12428214000	200500	200500	200500	200500	0
124	20240327	165200	12428214000	200500	200500	200500	200500	0
125	20240327	165100	12428214000	200500	200500	200500	200500	0
126	20240327	165000	12428214000	200500	200500	200500	200500	0
127	20240327	164900	12428214000	200500	200500	200500	200500	0
128	20240327	164800	12428214000	200500	200500	200500	200500	0
129	20240327	164700	12428214000	200500	200500	200500	200500	0
130	20240327	164600	12428214000	200500	200500	200500	200500	0
131	20240327	164500	12428214000	200500	200500	200500	200500	0
132	20240327	164400	12428214000	200500	200500	200500	200500	0
133	20240327	164300	12428214000	200500	200500	200500	200500	0
134	20240327	164200	12428214000	200500	200500	200500	200500	0
135	20240327	164100	12428214000	200500	200500	200500	200500	0
136	20240327	164000	12428214000	200500	200500	200500	200500	0
137	20240327	163900	12428214000	200500	200500	200500	200500	0
138	20240327	163800	12428214000	200500	200500	200500	200500	0
139	20240327	163700	12428214000	200500	200500	200500	200500	0
140	20240327	163600	12428214000	200500	200500	200500	200500	0
141	20240327	163500	12428214000	200500	200500	200500	200500	0
142	20240327	163400	12428214000	200500	200500	200500	200500	0
143	20240327	163300	12428214000	200500	200500	200500	200500	0
144	20240327	163200	12428214000	200500	200500	200500	200500	0
145	20240327	163100	12428214000	200500	200500	200500	200500	0
146	20240327	163000	12428214000	200500	200500	200500	200500	0
147	20240327	162900	12428214000	200500	200500	200500	200500	0
148	20240327	162800	12428214000	200500	200500	200500	200500	0
149	20240327	162700	12428214000	200500	200500	200500	200500	0
150	20240327	162600	12428214000	200500	200500	200500	200500	0
151	20240327	162500	12428214000	200500	200500	200500	200500	0
152	20240327	162400	12428214000	200500	200500	200500	200500	1224
153	20240327	162300	12428214000	200500	200500	200500	200500	0
154	20240327	162200	12428214000	200500	200500	200500	200500	0
155	20240327	162100	12428214000	200500	200500	200500	200500	0
156	20240327	162000	12428214000	200500	200500	200500	200500	0
157	20240327	161900	12428214000	200500	200500	200500	200500	0
158	20240327	161800	12428214000	200500	200500	200500	200500	0
159	20240327	161700	12428214000	200500	200500	200500	200500	0
160	20240327	161600	12428214000	200500	200500	200500	200500	0
161	20240327	161500	12428214000	200500	200500	200500	200500	0
162	20240327	161400	12428214000	200500	200500	200500	200500	0
163	20240327	161300	12428214000	200500	200500	200500	200500	0
164	20240327	161200	12428214000	200500	200500	200500	200500	0
165	20240327	161100	12428214000	200500	200500	200500	200500	0
166	20240327	161000	12428214000	200500	200500	200500	200500	0
167	20240327	160900	12428214000	200500	200500	200500	200500	0
168	20240327	160800	12428214000	200500	200500	200500	200500	0
169	20240327	160700	12428214000	200500	200500	200500	200500	0
170	20240327	160600	12428214000	200500	200500	200500	200500	0
171	20240327	160500	12428214000	200500	200500	200500	200500	0
172	20240327	160400	12428214000	200500	200500	200500	200500	0
173	20240327	160300	12428214000	200500	200500	200500	200500	0
174	20240327	160200	12428214000	200500	200500	200500	200500	0
175	20240327	160100	12428214000	200500	200500	200500	200500	0
176	20240327	160000	12428214000	200500	200500	200500	200500	0
177	20240327	155900	12428214000	200500	200500	200500	200500	0
178	20240327	155800	12428214000	200500	200500	200500	200500	0
179	20240327	155700	12428214000	200500	200500	200500	200500	0
180	20240327	155600	12428214000	200500	200500	200500	200500	0
181	20240327	155500	12428214000	200500	200500	200500	200500	0
182	20240327	155400	12428214000	200500	200500	200500	200500	1224
183	20240327	155300	12428214000	200500	200500	200500	200500	0
184	20240327	155200	12428214000	200500	200500	200500	200500	0
185	20240327	155100	12428214000	200500	200500	200500	200500	0
186	20240327	155000	12428214000	200500	200500	200500	200500	0
187	20240327	154900	12428214000	200500	200500	200500	200500	0
188	20240327	154800	12428214000	200500	200500	200500	200500	0
189	20240327	154700	12428214000	200500	200500	200500	200500	0
190	20240327	154600	12428214000	200500	200500	200500	200500	0
191	20240327	154500	12428214000	200500	200500	200500	200500	0
192	20240327	154400	12428214000	200500	200500	200500	200500	0
193	20240327	154300	12428214000	200500	200500	200500	200500	0
194	20240327	154200	12428214000	200500	200500	200500	200500	0
195	20240327	154100	12428214000	200500	200500	200500	200500	0
196	20240327	154000	12428214000	200500	200500	200500	200500	0
197	20240327	153900	12428214000	200500	200500	200500	200500	0
198	20240327	153800	12428214000	200500	200500	200500	200500	0
199	20240327	153700	12428214000	200500	200500	200500	200500	0
200	20240327	153600	12428214000	200500	200500	200500	200500	0
201	20240327	153500	12428214000	200500	200500	200500	200500	0
202	20240327	153400	12428214000	200500	200500	200500	200500	0
203	20240327	153300	12428214000	200500	200500	200500	200500	0
204	20240327	153200	12428214000	200500	200500	200500	200500	0
205	20240327	153100	12428214000	200500	200500	200500	200500	0
206	20240327	153000	12428214000	200500	200500	200500	200500	1224
207	20240327	152900	12182802000	199900	199900	199900	199900	0
208	20240327	152800	12182802000	199900	199900	199900	199900	0
209	20240327	152700	12182802000	199900	199900	199900	199900	0
210	20240327	152600	12182802000	199900	199900	199900	199900	0
211	20240327	152500	12182802000	199900	199900	199900	199900	0
212	20240327	152400	12182802000	199900	199900	199900	199900	0
213	20240327	152300	12182802000	199900	199900	199900	199900	0
214	20240327	152200	12182802000	199900	199900	199900	199900	0
215	20240327	152100	12182802000	199900	199900	199900	199900	0
216	20240327	152000	12182802000	199900	199900	199900	199900	0
217	20240327	151900	12182802000	199900	201500	201500	199900	244
218	20240327	151800	12133759800	201500	200500	201500	200500	301
219	20240327	151700	12073261800	201000	199800	201000	199800	632
220	20240327	151600	11946596000	200500	199500	200500	199500	646
221	20240327	151500	11817576500	199900	199700	199900	199500	409
222	20240327	151400	11735909000	199700	199300	199800	199300	573
223	20240327	151300	11621649700	199500	199400	199600	199300	763
224	20240327	151200	11469484400	199400	199400	199500	199300	284
225	20240327	151100	11412853900	199300	199300	199500	199200	850
226	20240327	151000	11243423800	199300	199400	199400	199100	1732
227	20240327	150900	10898376400	199400	199300	199600	199300	888
228	20240327	150800	10721283800	199400	199300	199400	199200	972
229	20240327	150700	10527565900	199300	199500	199600	199300	660
230	20240327	150600	10395952200	199600	199700	199800	199500	267
231	20240327	150500	10342664100	199500	199600	199600	199500	907
232	20240327	150400	10161690600	199600	199800	199800	199600	275
233	20240327	150300	10106756100	199800	199700	200000	199700	529
234	20240327	150200	10001063700	199600	200000	200000	199600	778
235	20240327	150100	9845606600	200000	200500	200500	200000	910
236	20240327	150000	9663313100	201000	201000	201500	200500	262
237	20240327	145900	9610631100	201000	201000	201500	201000	264
238	20240327	145800	9557489600	201500	201000	201500	201000	153
239	20240327	145700	9526674600	201000	200500	201000	200500	219
240	20240327	145600	9482657100	200500	201000	201000	200500	359
241	20240327	145500	9410538600	201000	201000	201000	200500	167
242	20240327	145400	9376975600	201000	200500	201000	200500	191
243	20240327	145300	9338612100	200500	200500	201000	200500	125
244	20240327	145200	9313520100	200500	201000	201000	200500	251
245	20240327	145100	9263112600	201000	200500	201000	200500	129
246	20240327	145000	9237201100	200500	200000	201000	200000	244
247	20240327	144900	9188286600	200000	200500	200500	200000	121
248	20240327	144800	9164050600	200000	200500	200500	200000	325
249	20240327	144700	9098917600	201000	200500	201000	200500	145
250	20240327	144600	9069783600	201000	200500	201000	200500	134
251	20240327	144500	9042881100	200500	200000	201000	200000	783
252	20240327	144400	8885707600	200500	200000	200500	200000	88
253	20240327	144300	8868072100	200500	200500	200500	200000	317
254	20240327	144200	8804542600	200000	200000	200500	200000	131
255	20240327	144100	8778340100	200000	200000	200500	200000	304
256	20240327	144000	8717417600	200000	200000	200500	200000	78
257	20240327	143900	8701810600	200000	199900	200500	199900	415
258	20240327	143800	8618784500	199900	200000	200000	199700	444
259	20240327	143700	8529992000	200000	199900	200000	199500	463
260	20240327	143600	8437449200	199900	199400	199900	199400	230
261	20240327	143500	8391530300	199400	199300	199500	199300	109
262	20240327	143400	8369795100	199300	199300	199400	199200	132
263	20240327	143300	8343479600	199400	199300	199400	199300	93
264	20240327	143200	8324937700	199300	199200	199300	199200	41
265	20240327	143100	8316768500	199200	199400	199600	199200	50
266	20240327	143000	8306798500	199500	199200	199500	199200	330
267	20240327	142900	8241001100	199300	199200	199300	199200	366
268	20240327	142800	8168088700	199300	199300	199300	199200	179
269	20240327	142700	8132416400	199300	199300	199300	199200	149
270	20240327	142600	8102727500	199300	199400	199400	199300	119
271	20240327	142500	8079007300	199400	199300	199400	199300	55
272	20240327	142400	8068042100	199400	199400	199400	199300	106
273	20240327	142300	8046906800	199300	199400	199400	199300	94
274	20240327	142200	8028171100	199300	199300	199400	199200	114
275	20240327	142100	8005452200	199300	199200	199300	199200	140
276	20240327	142000	7977558100	199300	199300	199300	199100	155
277	20240327	141900	7946689400	199400	199300	199900	199200	177
278	20240327	141800	7911390700	199400	199200	199500	199200	70
279	20240327	141700	7897440400	199200	199400	199500	199200	61
280	20240327	141600	7885278000	199400	199500	199500	199400	91
281	20240327	141500	7867126100	199500	199500	199700	199500	136
282	20240327	141400	7839984000	199500	199300	199500	199300	93
283	20240327	141300	7821443000	199300	199600	199600	199300	45
284	20240327	141200	7812467300	199600	199500	199700	199500	159
285	20240327	141100	7780727500	199400	199700	199700	199400	32
286	20240327	141000	7774342400	199700	199700	199800	199600	98
287	20240327	140900	7754773000	199800	199700	199800	199700	183
288	20240327	140800	7718218900	199700	199600	199800	199600	165
289	20240327	140700	7685274500	199600	199500	199600	199500	46
290	20240327	140600	7676095500	199500	199500	199600	199500	86
291	20240327	140500	7658938200	199500	199700	199700	199400	81
292	20240327	140400	7642779900	199700	199500	199700	199500	34
293	20240327	140300	7635992500	199600	199700	199700	199600	93
294	20240327	140200	7617423800	199700	199700	199700	199600	81
295	20240327	140100	7601248400	199700	199700	199800	199700	36
296	20240327	140000	7594057800	199700	199700	199700	199500	79
297	20240327	135900	7578283800	199600	199700	199800	199500	100
298	20240327	135800	7558317500	199800	199600	199800	199500	252
299	20240327	135700	7508007800	199700	199800	199900	199700	575
300	20240327	135600	7393167000	199900	199900	199900	199800	153
301	20240327	135500	7362589200	199800	199900	199900	199800	32
302	20240327	135400	7356194300	199800	199700	199900	199700	122
303	20240327	135300	7331816100	199700	199700	199800	199700	194
304	20240327	135200	7293066600	199700	199700	199800	199700	41
305	20240327	135100	7284878700	199700	199800	199800	199700	42
306	20240327	135000	7276489100	199800	199700	199900	199700	214
307	20240327	134900	7233731600	199700	200500	200500	199700	1052
308	20240327	134800	7023420000	200500	200000	200500	200000	15
309	20240327	134700	7020418500	200000	200500	200500	200000	196
310	20240327	134600	6981176500	200000	200500	200500	200000	52
311	20240327	134500	6970763500	200500	200000	200500	200000	72
312	20240327	134400	6956353500	200000	200000	200500	200000	108
313	20240327	134300	6934721000	200000	200000	200500	200000	103
314	20240327	134200	6914110000	200500	200000	200500	200000	10
315	20240327	134100	6912108500	200000	200000	200500	200000	158
316	20240327	134000	6880476000	200000	200500	200500	200000	53
317	20240327	133900	6869872500	200000	200000	200500	200000	98
318	20240327	133800	6850257000	200000	200000	200500	200000	55
319	20240327	133700	6839256000	200000	200000	200000	199900	144
320	20240327	133600	6810458100	200000	200000	200500	199900	125
321	20240327	133500	6785451900	200500	199800	200500	199800	187
322	20240327	133400	6748056800	199800	199800	199800	199800	18
323	20240327	133300	6744460400	199800	199700	199800	199700	61
324	20240327	133200	6732273400	199800	200000	200000	199800	129
325	20240327	133100	6706485700	200000	199900	200000	199900	75
326	20240327	133000	6691492400	199900	199900	200000	199900	49
327	20240327	132900	6681696100	199900	199900	200000	199700	244
328	20240327	132800	6632918400	199900	199800	199900	199800	25
329	20240327	132700	6627923200	199800	200000	200000	199800	62
330	20240327	132600	6615528500	200000	200000	200500	200000	368
331	20240327	132500	6541902000	200500	200500	200500	200000	190
332	20240327	132400	6503833000	200500	200000	200500	200000	88
333	20240327	132300	6486196500	200000	200000	200500	200000	109
334	20240327	132200	6464361000	200000	200500	200500	199900	67
335	20240327	132100	6450958200	200500	200000	200500	200000	65
336	20240327	132000	6437948200	200000	200000	200000	200000	56
337	20240327	131900	6426748200	199900	200000	200500	199800	66
338	20240327	131800	6413556800	200000	200000	200500	199800	81
339	20240327	131700	6397357000	200000	200000	200500	200000	95
340	20240327	131600	6378322000	200500	199900	200500	199900	91
341	20240327	131500	6360118300	199800	200500	200500	199800	402
342	20240327	131400	6279705500	200000	200000	200000	199800	108
343	20240327	131300	6258107600	200500	200000	200500	199900	149
344	20240327	131200	6228289500	200000	200000	200500	199900	92
345	20240327	131100	6209891800	200000	199700	200000	199300	269
346	20240327	131000	6156132400	199700	199700	199900	199700	187
347	20240327	130900	6118777400	199700	199400	199800	199400	42
348	20240327	130800	6110393700	199500	199300	199500	199300	70
349	20240327	130700	6096433700	199200	199500	199500	199200	112
350	20240327	130600	6074099500	199400	199600	199600	199400	121
351	20240327	130500	6049956600	199500	199400	199500	199400	49
352	20240327	130400	6040182900	199400	199300	199400	199200	158
353	20240327	130300	6008683900	199200	198800	199400	198800	240
354	20240327	130200	5960925600	198900	198700	198900	198700	123
355	20240327	130100	5936480100	198800	198800	198900	198700	63
356	20240327	130000	5923955800	198700	198800	198900	198700	102
357	20240327	125900	5903681200	198800	198800	198900	198800	30
358	20240327	125800	5897716800	198800	198800	198900	198600	183
359	20240327	125700	5861326200	198600	198700	198800	198600	67
360	20240327	125600	5848010100	198700	198700	198800	198700	105
361	20240327	125500	5827146500	198700	198700	198800	198700	80
362	20240327	125400	5811249500	198700	198700	198800	198700	9
363	20240327	125300	5809461100	198700	198800	198900	198700	60
364	20240327	125200	5797535500	198900	198800	198900	198800	72
365	20240327	125100	5783221800	198800	198700	198800	198700	33
366	20240327	125000	5776663400	198700	198800	198900	198700	18
367	20240327	124900	5773084700	198900	198600	198900	198600	186
368	20240327	124800	5736125700	198700	198700	198800	198600	60
369	20240327	124700	5724205000	198700	198700	198800	198700	29
370	20240327	124600	5718442400	198700	198700	198800	198600	64
371	20240327	124500	5705725200	198700	198700	198700	198600	68
372	20240327	124400	5692219300	198600	198800	198800	198600	67
373	20240327	124300	5678907400	198800	198800	198900	198800	67
374	20240327	124200	5665586900	198800	198700	198900	198700	34
375	20240327	124100	5658829000	198700	198800	198800	198700	63
376	20240327	124000	5646310300	198900	198700	199000	198700	81
377	20240327	123900	5630205700	198700	198900	198900	198700	41
378	20240327	123800	5622054900	198900	199000	199000	198700	75
379	20240327	123700	5607137500	199000	198900	199000	198900	136
380	20240327	123600	5580074900	198800	198900	198900	198800	56
381	20240327	123500	5568936800	198800	198800	198900	198800	36
382	20240327	123400	5561778000	198800	198800	199000	198800	119
383	20240327	123300	5538109500	198800	198800	198900	198800	50
384	20240327	123200	5528169000	198800	198800	198900	198800	38
385	20240327	123100	5520613800	198800	198800	198900	198800	76
386	20240327	123000	5505499300	199000	199000	199000	199000	52
387	20240327	122900	5495151300	199000	199100	199100	199000	26
388	20240327	122800	5489977100	199300	198800	199300	198800	98
389	20240327	122700	5470473900	198700	199000	199200	198600	152
390	20240327	122600	5440261400	198600	198600	198900	198600	114
391	20240327	122500	5417599500	198600	198700	198700	198600	62
392	20240327	122400	5405281600	198700	198700	198700	198600	96
393	20240327	122300	5386211300	198700	198800	198800	198700	81
394	20240327	122200	5370116400	198800	198700	198800	198700	25
395	20240327	122100	5365148100	198700	198700	198800	198600	304
396	20240327	122000	5304765600	198700	198900	199000	198700	61
397	20240327	121900	5292635700	198900	198900	199000	198900	45
398	20240327	121800	5283684800	198900	198700	198900	198700	56
399	20240327	121700	5272553100	198700	199100	199100	198700	33
400	20240327	121600	5265989200	199000	199100	199100	198700	80
401	20240327	121500	5250066700	199100	199100	199100	199000	40
402	20240327	121400	5242103400	199000	199100	199100	199000	60
403	20240327	121300	5230159200	199000	199200	199200	199000	72
404	20240327	121200	5215824500	199100	199100	199300	199100	158
405	20240327	121100	5184351700	199200	199100	199200	199100	17
406	20240327	121000	5180966500	199200	198900	199200	198900	153
407	20240327	120900	5150513300	198800	198600	198900	198600	104
408	20240327	120800	5129851400	198600	198600	198700	198600	177
409	20240327	120700	5094698200	198700	198700	198700	198600	15
410	20240327	120600	5091718200	198600	198700	198800	198600	196
411	20240327	120500	5052780100	198700	198800	198800	198600	172
412	20240327	120400	5018603500	198900	198700	199000	198700	21
413	20240327	120300	5014429900	198700	198700	198900	198700	120
414	20240327	120200	4990570700	198700	199100	199100	198700	20
415	20240327	120100	4986594900	198600	199000	199000	198600	392
416	20240327	120000	4908698000	198900	199000	199000	198700	75
417	20240327	115900	4893777000	199000	198900	199000	198900	65
418	20240327	115800	4880848000	198900	199000	199100	198900	37
419	20240327	115700	4873486000	199100	198900	199100	198900	82
420	20240327	115600	4857169000	198900	198900	199000	198800	134
421	20240327	115500	4830513700	198800	198800	199000	198800	18
422	20240327	115400	4826933700	199000	198900	199000	198900	74
423	20240327	115300	4812212500	198900	198900	199000	198800	65
424	20240327	115200	4799283100	198900	198800	199000	198800	52
425	20240327	115100	4788939700	198900	198700	198900	198700	82
426	20240327	115000	4772637800	198700	198700	198800	198700	143
427	20240327	114900	4744213600	198700	198700	198800	198600	41
428	20240327	114800	4736066900	198700	198600	198800	198600	78
429	20240327	114700	4720566300	198700	198600	198700	198600	158
430	20240327	114600	4689184700	198600	198600	198700	198600	31
431	20240327	114500	4683028000	198600	198700	198800	198600	9
432	20240327	114400	4681239800	198700	198600	198700	198600	120
433	20240327	114300	4657399200	198700	198700	198700	198600	85
434	20240327	114200	4640516400	198700	198700	198800	198700	16
435	20240327	114100	4637336700	198700	198600	198700	198600	99
436	20240327	114000	4617670100	198700	198700	198800	198600	62
437	20240327	113900	4605350800	198700	198900	198900	198700	48
438	20240327	113800	4595809900	198800	198900	198900	198800	67
439	20240327	113700	4582490000	198800	198800	198800	198700	38
440	20240327	113600	4574938300	198800	198900	199000	198800	71
441	20240327	113500	4560817100	198800	198600	199000	198600	179
442	20240327	113400	4525216200	198700	198700	199000	198600	25
443	20240327	113300	4520249600	198800	199000	199000	198800	17
444	20240327	113200	4516868100	199100	199000	199200	198700	116
445	20240327	113100	4493782400	199000	199000	199100	198700	73
446	20240327	113000	4479257600	198900	198900	198900	198600	36
447	20240327	112900	4472100700	198800	198600	198800	198600	198
448	20240327	112800	4432757200	198700	198700	198700	198600	18
449	20240327	112700	4429182100	198700	198700	198800	198700	91
450	20240327	112600	4411100300	198800	198700	198800	198600	72
451	20240327	112500	4396795300	198700	198800	198800	198700	78
452	20240327	112400	4381289000	198800	198700	198900	198700	91
453	20240327	112300	4363201100	198700	198600	198800	198600	16
454	20240327	112200	4360022600	198700	198900	199000	198600	114
455	20240327	112100	4337361400	199000	198900	199000	198800	61
456	20240327	112000	4325227800	198900	198800	199000	198800	69
457	20240327	111900	4311504200	198800	198700	198900	198500	19
458	20240327	111800	4307727100	198600	198700	198800	198500	64
459	20240327	111700	4295015400	198800	198600	198900	198600	142
460	20240327	111600	4266791200	198700	198600	198800	198600	68
461	20240327	111500	4253284200	198600	198600	198700	198600	21
462	20240327	111400	4249113100	198700	198500	198700	198500	140
463	20240327	111300	4221307000	198500	198600	198600	198500	93
464	20240327	111200	4202841900	198700	198700	198700	198600	73
465	20240327	111100	4188337600	198600	198600	198700	198500	157
466	20240327	111000	4157161400	198500	198500	198700	198500	22
467	20240327	110900	4152793200	198700	198600	198700	198600	129
468	20240327	110800	4127172900	198600	198500	198700	198500	58
469	20240327	110700	4115654200	198800	198400	199000	198300	106
470	20240327	110600	4094597500	198400	198500	198700	198300	55
471	20240327	110500	4083683400	198500	199000	199100	198500	127
472	20240327	110400	4058415600	199000	199300	199300	199000	95
473	20240327	110300	4039489500	199300	199200	199300	199200	237
474	20240327	110200	3992275500	199100	198800	199300	198800	103
475	20240327	110100	3971768200	198800	199300	199300	198500	150
476	20240327	110000	3941958600	199400	199400	199500	199300	74
477	20240327	105900	3927206000	199400	199400	199500	199200	85
478	20240327	105800	3910260400	199400	199500	199500	199200	72
479	20240327	105700	3895904500	199400	199100	199500	199100	43
480	20240327	105600	3887329800	199400	199100	199500	199100	120
481	20240327	105500	3863408600	199300	199400	199400	198700	91
482	20240327	105400	3845274300	199400	199300	199400	198600	103
483	20240327	105300	3824764100	199300	199200	199300	198800	101
484	20240327	105200	3804645100	199200	199000	199200	198800	152
485	20240327	105100	3774393500	199000	199200	199300	198600	275
486	20240327	105000	3719712300	199200	199100	199200	199000	126
487	20240327	104900	3694625300	199000	199100	199100	198800	82
488	20240327	104800	3678309600	199100	199400	199400	198700	77
489	20240327	104700	3662973600	199400	198900	199400	198600	166
490	20240327	104600	3629979000	199100	199000	199200	198900	159
491	20240327	104500	3598330100	199000	199200	199300	199000	98
492	20240327	104400	3578820800	199100	199000	199100	199000	95
493	20240327	104300	3559908800	199000	199000	199100	198800	89
494	20240327	104200	3542198800	198900	199000	199000	198600	155
495	20240327	104100	3511378700	198900	199100	199100	198900	57
496	20240327	104000	3500034400	199100	199400	199400	198500	392
497	20240327	103900	3422027900	199400	199400	199500	199300	140
498	20240327	103800	3394115600	199400	199700	199700	199400	78
499	20240327	103700	3378547100	199700	199500	199700	199400	161
500	20240327	103600	3346423400	199600	199700	199700	199300	33
501	20240327	103500	3339839800	199300	199800	199900	199100	584
502	20240327	103400	3223219900	199900	199900	200000	199900	92
503	20240327	103300	3204822300	200000	200500	200500	200000	56
504	20240327	103200	3193613800	200000	200500	200500	200000	179
505	20240327	103100	3157784800	200000	200500	201000	200000	148
506	20240327	103000	3128134300	200500	200500	201000	200500	138
507	20240327	102900	3100453800	200500	200500	200500	200000	98
508	20240327	102800	3080817800	200500	200500	201000	200000	132
509	20240327	102700	3054357300	200500	201000	201000	200000	95
510	20240327	102600	3035273300	201000	201000	201000	200500	102
511	20240327	102500	3014788300	200500	200500	201000	200000	190
512	20240327	102400	2976642300	200500	200000	201000	200000	92
513	20240327	102300	2958169300	200500	201000	201000	200000	99
514	20240327	102200	2938316300	201000	200500	201000	200000	255
515	20240327	102100	2887152800	200500	201000	201000	200000	64
516	20240327	102000	2874315800	200500	200500	201000	200000	155
517	20240327	101900	2843205300	200500	200500	200500	200000	42
518	20240327	101800	2834787800	200500	201500	201500	200000	187
519	20240327	101700	2797289300	201000	201000	201000	200500	152
520	20240327	101600	2766743800	201000	201000	201000	200500	52
521	20240327	101500	2756299300	201000	200500	201000	200500	262
522	20240327	101400	2703656300	200500	200500	201000	200500	176
523	20240327	101300	2668352800	200000	200500	201000	200000	151
524	20240327	101200	2638073800	201000	200500	201000	200000	163
525	20240327	101100	2605394300	200500	200500	200500	200000	68
526	20240327	101000	2591782300	200500	200000	200500	199900	236
527	20240327	100900	2544574400	199900	199900	200000	199800	88
528	20240327	100800	2526981300	199900	199800	200000	199800	155
529	20240327	100700	2496008000	199800	200000	200000	199800	135
530	20240327	100600	2469014000	200000	200000	200500	199800	114
531	20240327	100500	2446197300	199700	200500	200500	199700	141
532	20240327	100400	2417960500	200000	200500	200500	199900	106
533	20240327	100300	2396727300	200500	200000	200500	200000	230
534	20240327	100200	2350687300	200000	199900	200500	199900	478
535	20240327	100100	2255093300	199900	200500	201000	199900	192
536	20240327	100000	2216622200	201000	201500	201500	200000	264
537	20240327	095900	2163633200	201000	201000	201000	200000	265
538	20240327	095800	2110399200	201000	200000	201000	200000	390
539	20240327	095700	2032229700	200000	200500	200500	200000	179
540	20240327	095600	1996353700	200500	201000	201000	200500	373
541	20240327	095500	1921502700	201000	201000	201000	200500	211
542	20240327	095400	1879118700	200500	201000	201000	200000	189
543	20240327	095300	1841233200	200000	200500	201000	200000	184
544	20240327	095200	1804307200	200000	201000	201000	200000	219
545	20240327	095100	1760340700	201000	200500	201000	200000	235
546	20240327	095000	1713201200	200500	200500	201000	200000	178
547	20240327	094900	1677489700	200500	200000	200500	200000	347
548	20240327	094800	1607963700	199900	200000	200500	199800	312
549	20240327	094700	1545552900	200000	200500	200500	199700	456
550	20240327	094600	1454228600	200000	200000	200500	199600	230
551	20240327	094500	1408194000	199700	199400	200000	199300	311
552	20240327	094400	1346058800	199400	199400	199400	199200	124
553	20240327	094300	1321352100	199200	198700	199500	198400	164
554	20240327	094200	1288708300	198600	198300	198600	198200	139
555	20240327	094100	1261128700	198400	198100	198400	198100	56
556	20240327	094000	1250027200	198000	198300	198400	198000	182
557	20240327	093900	1213975400	198200	198300	198300	198200	284
558	20240327	093800	1157683100	198300	198300	198400	198300	82
559	20240327	093700	1141420200	198300	198300	198300	198200	71
560	20240327	093600	1127342900	198300	198300	198300	198200	47
561	20240327	093500	1118024400	198300	198400	198400	198300	302
562	20240327	093400	1058110000	198400	198400	198400	198300	107
563	20240327	093300	1036882100	198400	198500	198500	198300	42
564	20240327	093200	1028549500	198500	198700	198700	198500	127
565	20240327	093100	1003335300	198700	199000	199000	198500	66
566	20240327	093000	990224100	199100	199600	199600	198900	36
567	20240327	092900	983059600	199700	199300	199700	199300	107
568	20240327	092800	961720400	199100	198900	199100	198900	71
569	20240327	092700	947593000	198600	198300	198700	198300	147
570	20240327	092600	918412400	198400	198400	198500	198100	16
571	20240327	092500	915237800	198100	197900	198500	197900	84
572	20240327	092400	898597400	197900	198100	198100	197900	44
573	20240327	092300	889886900	197900	198000	198100	197900	64
574	20240327	092200	877215800	198000	198500	198500	198000	15
575	20240327	092100	874242600	198600	197600	198600	197600	100
576	20240327	092000	854459200	197600	197600	197700	197600	40
577	20240327	091900	846555000	197600	197800	197800	197500	81
578	20240327	091800	830555400	198000	198100	198100	198000	130
579	20240327	091700	804814700	198100	198400	198500	198000	51
580	20240327	091600	794697800	198300	197800	198300	197800	219
581	20240327	091500	751324400	197800	197400	197800	197400	119
582	20240327	091400	727811000	197400	197500	197500	197400	36
583	20240327	091300	720701900	197900	197900	197900	197900	15
584	20240327	091200	717733400	197400	197700	198000	197400	130
585	20240327	091100	692059500	197700	198300	198300	197500	113
586	20240327	091000	669670400	198200	197300	198400	197300	201
587	20240327	090900	629875300	197200	197400	197600	197200	85
588	20240327	090800	613094100	197400	196700	197400	196700	119
589	20240327	090700	589644000	196700	196900	197000	196700	92
590	20240327	090600	571536100	196800	196800	196900	196400	191
591	20240327	090500	533955700	196400	196300	196800	196200	212
592	20240327	090400	492305300	196100	197700	197700	196100	930
593	20240327	090300	309097700	197700	197300	198300	197300	84
594	20240327	090200	292494500	197300	197700	197700	197200	125
595	20240327	090100	267828700	197700	197000	197700	197000	108
596	20240327	090000	246524900	197100	197000	198300	197000	1237