KissMeData/033780/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	191500	13153578400	92100	92100	92100	92100	44282
3	20240325	191400	13153578400	92100	92100	92100	92100	0
4	20240325	191300	13153578400	92100	92100	92100	92100	0
5	20240325	191200	13153578400	92100	92100	92100	92100	0
6	20240325	191100	13153578400	92100	92100	92100	92100	0
7	20240325	191000	13153578400	92100	92100	92100	92100	0
8	20240325	190900	13153578400	92100	92100	92100	92100	0
9	20240325	190800	13153578400	92100	92100	92100	92100	0
10	20240325	190700	13153578400	92100	92100	92100	92100	0
11	20240325	190600	13153578400	92100	92100	92100	92100	0
12	20240325	190500	13153578400	92100	92100	92100	92100	0
13	20240325	190400	13153578400	92100	92100	92100	92100	0
14	20240325	190300	13153578400	92100	92100	92100	92100	0
15	20240325	190200	13153578400	92100	92100	92100	92100	0
16	20240325	190100	13153578400	92100	92100	92100	92100	0
17	20240325	190000	13153578400	92100	92100	92100	92100	0
18	20240325	185900	13153578400	92100	92100	92100	92100	0
19	20240325	185800	13153578400	92100	92100	92100	92100	0
20	20240325	185700	13153578400	92100	92100	92100	92100	0
21	20240325	185600	13153578400	92100	92100	92100	92100	0
22	20240325	185500	13153578400	92100	92100	92100	92100	0
23	20240325	185400	13153578400	92100	92100	92100	92100	0
24	20240325	185300	13153578400	92100	92100	92100	92100	0
25	20240325	185200	13153578400	92100	92100	92100	92100	0
26	20240325	185100	13153578400	92100	92100	92100	92100	0
27	20240325	185000	13153578400	92100	92100	92100	92100	0
28	20240325	184900	13153578400	92100	92100	92100	92100	0
29	20240325	184800	13153578400	92100	92100	92100	92100	0
30	20240325	184700	13153578400	92100	92100	92100	92100	0
31	20240325	184600	13153578400	92100	92100	92100	92100	0
32	20240325	184500	13153578400	92100	92100	92100	92100	44282
33	20240325	184400	13153578400	92100	92100	92100	92100	0
34	20240325	184300	13153578400	92100	92100	92100	92100	0
35	20240325	184200	13153578400	92100	92100	92100	92100	0
36	20240325	184100	13153578400	92100	92100	92100	92100	0
37	20240325	184000	13153578400	92100	92100	92100	92100	0
38	20240325	183900	13153578400	92100	92100	92100	92100	0
39	20240325	183800	13153578400	92100	92100	92100	92100	0
40	20240325	183700	13153578400	92100	92100	92100	92100	0
41	20240325	183600	13153578400	92100	92100	92100	92100	0
42	20240325	183500	13153578400	92100	92100	92100	92100	0
43	20240325	183400	13153578400	92100	92100	92100	92100	0
44	20240325	183300	13153578400	92100	92100	92100	92100	0
45	20240325	183200	13153578400	92100	92100	92100	92100	0
46	20240325	183100	13153578400	92100	92100	92100	92100	0
47	20240325	183000	13153578400	92100	92100	92100	92100	0
48	20240325	182900	13153578400	92100	92100	92100	92100	0
49	20240325	182800	13153578400	92100	92100	92100	92100	0
50	20240325	182700	13153578400	92100	92100	92100	92100	0
51	20240325	182600	13153578400	92100	92100	92100	92100	0
52	20240325	182500	13153578400	92100	92100	92100	92100	0
53	20240325	182400	13153578400	92100	92100	92100	92100	0
54	20240325	182300	13153578400	92100	92100	92100	92100	0
55	20240325	182200	13153578400	92100	92100	92100	92100	0
56	20240325	182100	13153578400	92100	92100	92100	92100	0
57	20240325	182000	13153578400	92100	92100	92100	92100	0
58	20240325	181900	13153578400	92100	92100	92100	92100	0
59	20240325	181800	13153578400	92100	92100	92100	92100	0
60	20240325	181700	13153578400	92100	92100	92100	92100	0
61	20240325	181600	13153578400	92100	92100	92100	92100	0
62	20240325	181500	13153578400	92100	92100	92100	92100	44282
63	20240325	181400	13153578400	92100	92100	92100	92100	0
64	20240325	181300	13153578400	92100	92100	92100	92100	0
65	20240325	181200	13153578400	92100	92100	92100	92100	0
66	20240325	181100	13153578400	92100	92100	92100	92100	0
67	20240325	181000	13153578400	92100	92100	92100	92100	0
68	20240325	180900	13153578400	92100	92100	92100	92100	0
69	20240325	180800	13153578400	92100	92100	92100	92100	0
70	20240325	180700	13153578400	92100	92100	92100	92100	0
71	20240325	180600	13153578400	92100	92100	92100	92100	0
72	20240325	180500	13153578400	92100	92100	92100	92100	0
73	20240325	180400	13153578400	92100	92100	92100	92100	0
74	20240325	180300	13153578400	92100	92100	92100	92100	0
75	20240325	180200	13153578400	92100	92100	92100	92100	0
76	20240325	180100	13153578400	92100	92100	92100	92100	0
77	20240325	180000	13153578400	92100	92100	92100	92100	0
78	20240325	175900	13153578400	92100	92100	92100	92100	0
79	20240325	175800	13153578400	92100	92100	92100	92100	0
80	20240325	175700	13153578400	92100	92100	92100	92100	0
81	20240325	175600	13153578400	92100	92100	92100	92100	0
82	20240325	175500	13153578400	92100	92100	92100	92100	0
83	20240325	175400	13153578400	92100	92100	92100	92100	0
84	20240325	175300	13153578400	92100	92100	92100	92100	0
85	20240325	175200	13153578400	92100	92100	92100	92100	0
86	20240325	175100	13153578400	92100	92100	92100	92100	0
87	20240325	175000	13153578400	92100	92100	92100	92100	0
88	20240325	174900	13153578400	92100	92100	92100	92100	0
89	20240325	174800	13153578400	92100	92100	92100	92100	0
90	20240325	174700	13153578400	92100	92100	92100	92100	0
91	20240325	174600	13153578400	92100	92100	92100	92100	0
92	20240325	174500	13153578400	92100	92100	92100	92100	44282
93	20240325	174400	13153578400	92100	92100	92100	92100	0
94	20240325	174300	13153578400	92100	92100	92100	92100	0
95	20240325	174200	13153578400	92100	92100	92100	92100	0
96	20240325	174100	13153578400	92100	92100	92100	92100	0
97	20240325	174000	13153578400	92100	92100	92100	92100	0
98	20240325	173900	13153578400	92100	92100	92100	92100	0
99	20240325	173800	13153578400	92100	92100	92100	92100	0
100	20240325	173700	13153578400	92100	92100	92100	92100	0
101	20240325	173600	13153578400	92100	92100	92100	92100	0
102	20240325	173500	13153578400	92100	92100	92100	92100	0
103	20240325	173400	13153578400	92100	92100	92100	92100	0
104	20240325	173300	13153578400	92100	92100	92100	92100	0
105	20240325	173200	13153578400	92100	92100	92100	92100	0
106	20240325	173100	13153578400	92100	92100	92100	92100	0
107	20240325	173000	13153578400	92100	92100	92100	92100	0
108	20240325	172900	13153578400	92100	92100	92100	92100	0
109	20240325	172800	13153578400	92100	92100	92100	92100	0
110	20240325	172700	13153578400	92100	92100	92100	92100	0
111	20240325	172600	13153578400	92100	92100	92100	92100	0
112	20240325	172500	13153578400	92100	92100	92100	92100	0
113	20240325	172400	13153578400	92100	92100	92100	92100	0
114	20240325	172300	13153578400	92100	92100	92100	92100	0
115	20240325	172200	13153578400	92100	92100	92100	92100	0
116	20240325	172100	13153578400	92100	92100	92100	92100	0
117	20240325	172000	13153578400	92100	92100	92100	92100	0
118	20240325	171900	13153578400	92100	92100	92100	92100	0
119	20240325	171800	13153578400	92100	92100	92100	92100	0
120	20240325	171700	13153578400	92100	92100	92100	92100	0
121	20240325	171600	13153578400	92100	92100	92100	92100	0
122	20240325	171500	13153578400	92100	92100	92100	92100	44282
123	20240325	171400	13153578400	92100	92100	92100	92100	0
124	20240325	171300	13153578400	92100	92100	92100	92100	0
125	20240325	171200	13153578400	92100	92100	92100	92100	0
126	20240325	171100	13153578400	92100	92100	92100	92100	0
127	20240325	171000	13153578400	92100	92100	92100	92100	0
128	20240325	170900	13153578400	92100	92100	92100	92100	0
129	20240325	170800	13153578400	92100	92100	92100	92100	0
130	20240325	170700	13153578400	92100	92100	92100	92100	0
131	20240325	170600	13153578400	92100	92100	92100	92100	0
132	20240325	170500	13153578400	92100	92100	92100	92100	0
133	20240325	170400	13153578400	92100	92100	92100	92100	0
134	20240325	170300	13153578400	92100	92100	92100	92100	0
135	20240325	170200	13153578400	92100	92100	92100	92100	0
136	20240325	170100	13153578400	92100	92100	92100	92100	0
137	20240325	170000	13153578400	92100	92100	92100	92100	0
138	20240325	165900	13153578400	92100	92100	92100	92100	0
139	20240325	165800	13153578400	92100	92100	92100	92100	0
140	20240325	165700	13153578400	92100	92100	92100	92100	0
141	20240325	165600	13153578400	92100	92100	92100	92100	0
142	20240325	165500	13153578400	92100	92100	92100	92100	0
143	20240325	165400	13153578400	92100	92100	92100	92100	0
144	20240325	165300	13153578400	92100	92100	92100	92100	0
145	20240325	165200	13153578400	92100	92100	92100	92100	0
146	20240325	165100	13153578400	92100	92100	92100	92100	0
147	20240325	165000	13153578400	92100	92100	92100	92100	0
148	20240325	164900	13153578400	92100	92100	92100	92100	0
149	20240325	164800	13153578400	92100	92100	92100	92100	0
150	20240325	164700	13153578400	92100	92100	92100	92100	0
151	20240325	164600	13153578400	92100	92100	92100	92100	0
152	20240325	164500	13153578400	92100	92100	92100	92100	44282
153	20240325	164400	13153578400	92100	92100	92100	92100	0
154	20240325	164300	13153578400	92100	92100	92100	92100	0
155	20240325	164200	13153578400	92100	92100	92100	92100	0
156	20240325	164100	13153578400	92100	92100	92100	92100	0
157	20240325	164000	13153578400	92100	92100	92100	92100	0
158	20240325	163900	13153578400	92100	92100	92100	92100	0
159	20240325	163800	13153578400	92100	92100	92100	92100	0
160	20240325	163700	13153578400	92100	92100	92100	92100	0
161	20240325	163600	13153578400	92100	92100	92100	92100	0
162	20240325	163500	13153578400	92100	92100	92100	92100	0
163	20240325	163400	13153578400	92100	92100	92100	92100	0
164	20240325	163300	13153578400	92100	92100	92100	92100	0
165	20240325	163200	13153578400	92100	92100	92100	92100	0
166	20240325	163100	13153578400	92100	92100	92100	92100	0
167	20240325	163000	13153578400	92100	92100	92100	92100	0
168	20240325	162900	13153578400	92100	92100	92100	92100	0
169	20240325	162800	13153578400	92100	92100	92100	92100	0
170	20240325	162700	13153578400	92100	92100	92100	92100	0
171	20240325	162600	13153578400	92100	92100	92100	92100	0
172	20240325	162500	13153578400	92100	92100	92100	92100	0
173	20240325	162400	13153578400	92100	92100	92100	92100	0
174	20240325	162300	13153578400	92100	92100	92100	92100	0
175	20240325	162200	13153578400	92100	92100	92100	92100	0
176	20240325	162100	13153578400	92100	92100	92100	92100	0
177	20240325	162000	13153578400	92100	92100	92100	92100	0
178	20240325	161900	13153578400	92100	92100	92100	92100	0
179	20240325	161800	13153578400	92100	92100	92100	92100	0
180	20240325	161700	13153578400	92100	92100	92100	92100	0
181	20240325	161600	13153578400	92100	92100	92100	92100	0
182	20240325	161500	13153578400	92100	92100	92100	92100	44282
183	20240325	161400	13153578400	92100	92100	92100	92100	0
184	20240325	161300	13153578400	92100	92100	92100	92100	0
185	20240325	161200	13153578400	92100	92100	92100	92100	0
186	20240325	161100	13153578400	92100	92100	92100	92100	0
187	20240325	161000	13153578400	92100	92100	92100	92100	0
188	20240325	160900	13153578400	92100	92100	92100	92100	0
189	20240325	160800	13153578400	92100	92100	92100	92100	0
190	20240325	160700	13153578400	92100	92100	92100	92100	0
191	20240325	160600	13153578400	92100	92100	92100	92100	0
192	20240325	160500	13153578400	92100	92100	92100	92100	0
193	20240325	160400	13153578400	92100	92100	92100	92100	0
194	20240325	160300	13153578400	92100	92100	92100	92100	0
195	20240325	160200	13153578400	92100	92100	92100	92100	0
196	20240325	160100	13153578400	92100	92100	92100	92100	0
197	20240325	160000	13153578400	92100	92100	92100	92100	0
198	20240325	155900	13153578400	92100	92100	92100	92100	0
199	20240325	155800	13153578400	92100	92100	92100	92100	0
200	20240325	155700	13153578400	92100	92100	92100	92100	0
201	20240325	155600	13153578400	92100	92100	92100	92100	0
202	20240325	155500	13153578400	92100	92100	92100	92100	0
203	20240325	155400	13153578400	92100	92100	92100	92100	0
204	20240325	155300	13153578400	92100	92100	92100	92100	0
205	20240325	155200	13153578400	92100	92100	92100	92100	0
206	20240325	155100	13153578400	92100	92100	92100	92100	0
207	20240325	155000	13153578400	92100	92100	92100	92100	0
208	20240325	154900	13153578400	92100	92100	92100	92100	0
209	20240325	154800	13153578400	92100	92100	92100	92100	0
210	20240325	154700	13153578400	92100	92100	92100	92100	0
211	20240325	154600	13153578400	92100	92100	92100	92100	0
212	20240325	154500	13153578400	92100	92100	92100	92100	44282
213	20240325	154400	13153578400	92100	92100	92100	92100	0
214	20240325	154300	13153578400	92100	92100	92100	92100	0
215	20240325	154200	13153578400	92100	92100	92100	92100	0
216	20240325	154100	13153578400	92100	92100	92100	92100	0
217	20240325	154000	13153578400	92100	92100	92100	92100	0
218	20240325	153900	13153578400	92100	92100	92100	92100	0
219	20240325	153800	13153578400	92100	92100	92100	92100	0
220	20240325	153700	13153578400	92100	92100	92100	92100	0
221	20240325	153600	13153578400	92100	92100	92100	92100	0
222	20240325	153500	13153578400	92100	92100	92100	92100	0
223	20240325	153400	13153578400	92100	92100	92100	92100	0
224	20240325	153300	13153578400	92100	92100	92100	92100	0
225	20240325	153200	13153578400	92100	92100	92100	92100	0
226	20240325	153100	13153578400	92100	92100	92100	92100	0
227	20240325	153000	13153578400	92100	92100	92100	92100	44282
228	20240325	152900	9075206200	92400	92400	92400	92400	0
229	20240325	152800	9075206200	92400	92400	92400	92400	0
230	20240325	152700	9075206200	92400	92400	92400	92400	0
231	20240325	152600	9075206200	92400	92400	92400	92400	0
232	20240325	152500	9075206200	92400	92400	92400	92400	0
233	20240325	152400	9075206200	92400	92400	92400	92400	0
234	20240325	152300	9075206200	92400	92400	92400	92400	0
235	20240325	152200	9075206200	92400	92400	92400	92400	0
236	20240325	152100	9075206200	92400	92400	92400	92400	0
237	20240325	152000	9075206200	92400	92400	92400	92400	0
238	20240325	151900	9075206200	92400	92500	92600	92400	1336
239	20240325	151800	8951628400	92600	92600	92600	92500	54
240	20240325	151700	8946630900	92500	92600	92600	92500	1062
241	20240325	151600	8848392200	92600	92500	92600	92500	393
242	20240325	151500	8812031500	92500	92500	92600	92500	83
243	20240325	151400	8804349300	92600	92600	92600	92500	279
244	20240325	151300	8778519600	92600	92500	92600	92500	87
245	20240325	151200	8770466800	92500	92600	92600	92500	65
246	20240325	151100	8764448400	92500	92500	92600	92500	44
247	20240325	151000	8760376900	92600	92500	92600	92500	28
248	20240325	150900	8757784900	92500	92500	92600	92500	585
249	20240325	150800	8703647100	92600	92500	92600	92500	18
250	20240325	150700	8701981200	92600	92500	92600	92500	278
251	20240325	150600	8676240900	92600	92500	92600	92500	36
252	20240325	150500	8672908200	92500	92500	92600	92500	354
253	20240325	150400	8640130500	92500	92600	92600	92500	127
254	20240325	150300	8628374900	92500	92500	92600	92500	328
255	20240325	150200	8598005000	92600	92500	92600	92500	22
256	20240325	150100	8595968800	92500	92500	92600	92500	93
257	20240325	150000	8587360000	92500	92400	92600	92400	182
258	20240325	145900	8570524200	92400	92400	92500	92400	57
259	20240325	145800	8565255900	92500	92400	92500	92400	167
260	20240325	145700	8549809300	92500	92400	92500	92400	73
261	20240325	145600	8543059500	92500	92400	92500	92400	370
262	20240325	145500	8508836000	92500	92400	92500	92400	76
263	20240325	145400	8501810700	92500	92500	92500	92400	104
264	20240325	145300	8492192200	92500	92400	92500	92300	82
265	20240325	145200	8484614100	92400	92400	92500	92300	251
266	20240325	145100	8461416800	92500	92400	92500	92300	379
267	20240325	145000	8426395200	92400	92500	92500	92400	296
268	20240325	144900	8399018000	92400	92500	92500	92400	51
269	20240325	144800	8394301400	92400	92400	92400	92300	128
270	20240325	144700	8382475000	92300	92400	92500	92300	279
271	20240325	144600	8356692900	92400	92500	92500	92400	53
272	20240325	144500	8351791700	92500	92400	92500	92400	66
273	20240325	144400	8345689800	92500	92500	92500	92400	86
274	20240325	144300	8337736000	92500	92200	92500	92200	820
275	20240325	144200	8261972200	92300	92400	92500	92200	718
276	20240325	144100	8195648600	92400	92500	92500	92400	52
277	20240325	144000	8190839800	92400	92400	92500	92400	112
278	20240325	143900	8180487700	92400	92300	92500	92300	74
279	20240325	143800	8173650600	92500	92300	92500	92300	39
280	20240325	143700	8170044700	92400	92400	92500	92400	995
281	20240325	143600	8078102800	92400	92500	92500	92400	396
282	20240325	143500	8041503800	92400	92400	92500	92400	305
283	20240325	143400	8013318700	92400	92500	92500	92400	42
284	20240325	143300	8009434100	92500	92600	92600	92400	688
285	20240325	143200	7945825100	92500	92500	92600	92400	382
286	20240325	143100	7910489700	92500	92600	92600	92500	48
287	20240325	143000	7906045800	92600	92400	92600	92300	632
288	20240325	142900	7847604600	92300	92400	92400	92300	598
289	20240325	142800	7792401200	92400	92400	92400	92300	92
290	20240325	142700	7783901000	92400	92200	92400	92200	64
291	20240325	142600	7777992400	92200	92400	92400	92200	134
292	20240325	142500	7765622800	92400	92400	92500	92300	651
293	20240325	142400	7705456100	92400	92300	92400	92200	81
294	20240325	142300	7697974000	92400	92300	92400	92200	142
295	20240325	142200	7684868200	92300	92200	92300	92200	499
296	20240325	142100	7638842300	92300	92200	92300	92200	167
297	20240325	142000	7623430000	92300	92300	92400	92300	248
298	20240325	141900	7600538800	92200	92300	92400	92200	138
299	20240325	141800	7587800400	92300	92300	92300	92200	289
300	20240325	141700	7561128300	92300	92400	92400	92200	898
301	20240325	141600	7478258100	92400	92300	92400	92300	88
302	20240325	141500	7470133100	92400	92500	92500	92300	558
303	20240325	141400	7418581700	92500	92600	92600	92500	258
304	20240325	141300	7394710500	92600	92600	92600	92500	290
305	20240325	141200	7367884000	92600	92500	92600	92500	125
306	20240325	141100	7356318900	92500	92500	92600	92500	99
307	20240325	141000	7347159200	92600	92600	92600	92500	146
308	20240325	140900	7333646000	92500	92600	92600	92500	140
309	20240325	140800	7320686100	92600	92500	92600	92500	126
310	20240325	140700	7309024500	92600	92500	92600	92500	76
311	20240325	140600	7301991100	92600	92500	92600	92500	128
312	20240325	140500	7290145000	92600	92500	92600	92500	61
313	20240325	140400	7284502100	92600	92500	92600	92400	312
314	20240325	140300	7255630300	92500	92600	92600	92400	133
315	20240325	140200	7243330900	92600	92500	92600	92400	244
316	20240325	140100	7220760100	92600	92500	92600	92500	103
317	20240325	140000	7211231700	92600	92500	92600	92500	42
318	20240325	135900	7207344800	92600	92600	92600	92500	126
319	20240325	135800	7195681400	92600	92600	92700	92500	482
320	20240325	135700	7151048800	92600	92600	92700	92600	48
321	20240325	135600	7146602500	92700	92700	92700	92600	325
322	20240325	135500	7116506500	92600	92700	92700	92600	70
323	20240325	135400	7110018200	92700	92600	92700	92600	722
324	20240325	135300	7043143500	92600	92500	92600	92500	77
325	20240325	135200	7036018900	92500	92600	92600	92500	67
326	20240325	135100	7029815300	92600	92500	92600	92500	126
327	20240325	135000	7018148200	92500	92600	92600	92500	19
328	20240325	134900	7016389300	92600	92600	92600	92500	12
329	20240325	134800	7015278200	92600	92500	92600	92400	85
330	20240325	134700	7007411100	92500	92500	92600	92400	79
331	20240325	134600	7000103700	92400	92500	92600	92400	340
332	20240325	134500	6968653000	92600	92600	92600	92500	138
333	20240325	134400	6955881600	92500	92600	92600	92500	5
334	20240325	134300	6955419000	92600	92600	92600	92500	726
335	20240325	134200	6888198800	92600	92500	92600	92500	25
336	20240325	134100	6885886100	92600	92500	92600	92500	58
337	20240325	134000	6880516000	92600	92500	92600	92500	108
338	20240325	133900	6870525700	92600	92500	92600	92500	15
339	20240325	133800	6869137800	92600	92600	92600	92500	23
340	20240325	133700	6867008300	92600	92500	92600	92500	159
341	20240325	133600	6852285600	92600	92500	92600	92500	26
342	20240325	133500	6849880400	92500	92600	92600	92500	212
343	20240325	133400	6830270100	92600	92500	92700	92500	853
344	20240325	133300	6751334600	92500	92400	92500	92400	74
345	20240325	133200	6744495200	92400	92500	92500	92400	211
346	20240325	133100	6724978300	92500	92500	92500	92400	5
347	20240325	133000	6724515900	92500	92400	92500	92400	550
348	20240325	132900	6673641500	92400	92500	92500	92400	188
349	20240325	132800	6656251600	92500	92400	92500	92400	414
350	20240325	132700	6617997700	92400	92400	92400	92300	39
351	20240325	132600	6614396800	92400	92300	92400	92300	79
352	20240325	132500	6607099700	92300	92300	92400	92300	33
353	20240325	132400	6604053200	92400	92300	92400	92300	199
354	20240325	132300	6585671500	92400	92400	92400	92300	188
355	20240325	132200	6568301200	92400	92400	92400	92300	10
356	20240325	132100	6567377400	92400	92300	92400	92300	40
357	20240325	132000	6563684800	92400	92300	92400	92300	6
358	20240325	131900	6563130700	92400	92400	92400	92400	55
359	20240325	131800	6558048700	92400	92300	92400	92300	24
360	20240325	131700	6555833300	92400	92300	92400	92300	22
361	20240325	131600	6553801300	92400	92400	92400	92300	96
362	20240325	131500	6544940000	92400	92300	92400	92300	75
363	20240325	131400	6538012400	92400	92300	92400	92300	20
364	20240325	131300	6536166100	92300	92300	92300	92300	1
365	20240325	131200	6536073800	92200	92200	92400	92200	392
366	20240325	131100	6499925000	92300	92300	92400	92200	997
367	20240325	131000	6407885000	92300	92200	92300	92200	87
368	20240325	130900	6399860200	92300	92200	92300	92200	78
369	20240325	130800	6392666600	92200	92100	92200	92100	72
370	20240325	130700	6386029300	92100	92200	92200	92100	30
371	20240325	130600	6383264300	92200	92100	92200	92100	7
372	20240325	130500	6382619200	92200	92200	92300	92100	270
373	20240325	130400	6357705900	92200	92200	92200	92100	119
374	20240325	130300	6346734200	92200	92200	92200	92200	3
375	20240325	130200	6346457600	92100	92100	92200	92100	8
376	20240325	130100	6345720600	92200	92200	92200	92100	64
377	20240325	130000	6339820100	92100	92100	92100	92100	5
378	20240325	125900	6339359600	92100	92200	92300	92100	129
379	20240325	125800	6327466000	92100	92200	92200	92100	753
380	20240325	125700	6258055600	92200	92200	92300	92200	55
381	20240325	125600	6252979900	92300	92200	92300	92200	15
382	20240325	125500	6251596100	92200	92200	92200	92200	5
383	20240325	125400	6251135100	92200	92100	92200	92100	188
384	20240325	125300	6233803200	92200	92100	92200	92100	55
385	20240325	125200	6228732800	92100	92100	92100	92100	9
386	20240325	125100	6227903900	92100	92200	92200	92100	149
387	20240325	125000	6214166500	92100	92100	92200	92100	55
388	20240325	124900	6209096200	92100	92200	92200	92100	89
389	20240325	124800	6200892700	92100	92100	92100	92100	6
390	20240325	124700	6200340100	92100	92100	92100	92100	14
391	20240325	124600	6199050700	92100	92200	92200	92100	223
392	20240325	124500	6178490800	92100	92100	92100	92100	16
393	20240325	124400	6177017200	92100	92200	92200	92100	68
394	20240325	124300	6170747800	92100	92100	92100	92100	6
395	20240325	124200	6170195200	92100	92100	92100	92000	280
396	20240325	124100	6144407700	92200	92200	92200	92100	220
397	20240325	124000	6124124400	92100	92100	92200	92100	16
398	20240325	123900	6122650600	92100	92100	92200	92100	134
399	20240325	123800	6110308200	92100	92000	92100	92000	113
400	20240325	123700	6099901700	92000	92100	92100	92000	179
401	20240325	123600	6083415900	92100	92200	92200	92100	95
402	20240325	123500	6074662600	92100	92000	92200	92000	133
403	20240325	123400	6062413200	92000	92100	92100	92000	172
404	20240325	123300	6046572400	92100	92100	92100	92100	567
405	20240325	123200	5994351700	92000	92000	92100	92000	93
406	20240325	123100	5985788800	92000	92200	92200	92000	2107
407	20240325	123000	5791733600	92200	92100	92200	92100	28
408	20240325	122900	5789153200	92100	92200	92200	92100	79
409	20240325	122800	5781870100	92100	92100	92200	92100	521
410	20240325	122700	5733854900	92100	92200	92200	92100	55
411	20240325	122600	5728786900	92200	92100	92200	92100	154
412	20240325	122500	5714589300	92100	92100	92200	92100	21
413	20240325	122400	5712653800	92100	92200	92200	92100	69
414	20240325	122300	5706293100	92100	92100	92200	92100	43
415	20240325	122200	5702332000	92100	92100	92200	92100	18
416	20240325	122100	5700673000	92200	92300	92300	92100	326
417	20240325	122000	5670609400	92400	92300	92400	92300	72
418	20240325	121900	5663958400	92300	92300	92300	92300	6
419	20240325	121800	5663404600	92300	92400	92400	92300	35
420	20240325	121700	5660171100	92500	92300	92500	92300	83
421	20240325	121600	5652505200	92300	92200	92400	92200	180
422	20240325	121500	5635887500	92200	92400	92400	92200	133
423	20240325	121400	5623609500	92300	92300	92300	92300	7
424	20240325	121300	5622963400	92300	92300	92400	92300	52
425	20240325	121200	5618159000	92300	92300	92300	92300	13
426	20240325	121100	5616959100	92300	92300	92300	92300	6
427	20240325	121000	5616405300	92400	92300	92400	92300	127
428	20240325	120900	5604676200	92400	92300	92400	92300	14
429	20240325	120800	5603383600	92300	92300	92300	92300	6
430	20240325	120700	5602829800	92300	92300	92300	92300	16
431	20240325	120600	5601353000	92400	92200	92400	92200	260
432	20240325	120500	5577341600	92300	92200	92300	92200	160
433	20240325	120400	5562574000	92300	92300	92300	92200	16
434	20240325	120300	5561097600	92200	92200	92300	92200	89
435	20240325	120200	5552890100	92300	92200	92300	92200	77
436	20240325	120100	5545784600	92200	92300	92300	92200	173
437	20240325	120000	5529817500	92300	92400	92400	92300	62
438	20240325	115900	5524094800	92300	92400	92400	92300	60
439	20240325	115800	5518551400	92300	92300	92300	92300	4
440	20240325	115700	5518182200	92300	92300	92300	92300	55
441	20240325	115600	5513105700	92300	92300	92400	92300	12
442	20240325	115500	5511997900	92400	92400	92500	92400	586
443	20240325	115400	5457846700	92400	92400	92500	92100	1555
444	20240325	115300	5314219100	92500	92400	92500	92400	170
445	20240325	115200	5298495700	92400	92400	92500	92400	158
446	20240325	115100	5283882900	92400	92500	92500	92400	146
447	20240325	115000	5270381600	92400	92400	92500	92400	35
448	20240325	114900	5267146100	92400	92500	92500	92400	23
449	20240325	114800	5265020200	92500	92500	92500	92400	118
450	20240325	114700	5254106400	92400	92400	92400	92400	26
451	20240325	114600	5251704000	92400	92400	92500	92400	31
452	20240325	114500	5248838600	92400	92400	92500	92400	329
453	20240325	114400	5218435400	92400	92400	92500	92400	67
454	20240325	114300	5212239300	92500	92500	92500	92500	7
455	20240325	114200	5211591800	92400	92400	92400	92400	1
456	20240325	114100	5211499400	92400	92400	92400	92400	15
457	20240325	114000	5210113400	92400	92400	92500	92400	50
458	20240325	113900	5205488700	92500	92400	92500	92400	157
459	20240325	113800	5190981800	92500	92400	92500	92400	39
460	20240325	113700	5187377900	92500	92400	92500	92400	53
461	20240325	113600	5182479700	92400	92400	92400	92300	18
462	20240325	113500	5180816700	92300	92400	92400	92300	23
463	20240325	113400	5178691600	92400	92400	92400	92300	56
464	20240325	113300	5173517600	92400	92300	92400	92300	72
465	20240325	113200	5166866000	92400	92300	92400	92300	20
466	20240325	113100	5165019700	92300	92400	92400	92300	254
467	20240325	113000	5141550500	92400	92500	92500	92400	16
468	20240325	112900	5140071800	92500	92400	92500	92400	62
469	20240325	112800	5134338300	92400	92500	92500	92400	21
470	20240325	112700	5132397200	92400	92500	92500	92400	19
471	20240325	112600	5130641500	92400	92500	92500	92400	72
472	20240325	112500	5123983700	92400	92400	92400	92400	162
473	20240325	112400	5109014900	92400	92400	92400	92400	31
474	20240325	112300	5106150500	92400	92400	92500	92400	32
475	20240325	112200	5103193000	92500	92400	92500	92400	57
476	20240325	112100	5097921400	92400	92400	92400	92400	37
477	20240325	112000	5094502600	92500	92400	92500	92400	4
478	20240325	111900	5094132800	92400	92400	92400	92400	190
479	20240325	111800	5076576800	92500	92500	92500	92400	249
480	20240325	111700	5053564000	92400	92400	92400	92400	5
481	20240325	111600	5053102000	92400	92400	92400	92400	14
482	20240325	111500	5051808400	92400	92400	92400	92200	613
483	20240325	111400	4995256400	92400	92400	92400	92400	2
484	20240325	111300	4995071600	92300	92200	92400	92200	365
485	20240325	111200	4961377500	92200	92200	92200	92200	60
486	20240325	111100	4955845500	92300	92300	92300	92100	163
487	20240325	111000	4940801000	92100	92100	92300	92100	81
488	20240325	110900	4933338000	92100	92100	92100	92100	17
489	20240325	110800	4931772300	92100	92300	92300	92100	56
490	20240325	110700	4926608700	92300	92300	92300	92300	66
491	20240325	110600	4920516900	92300	92200	92400	92100	382
492	20240325	110500	4885247100	92200	92100	92300	92000	1092
493	20240325	110400	4784642000	92000	92000	92100	92000	68
494	20240325	110300	4778380500	92000	92100	92100	92000	8
495	20240325	110200	4777644300	92100	92000	92100	92000	10
496	20240325	110100	4776723800	92100	92000	92100	92000	3
497	20240325	110000	4776447600	92000	92000	92100	92000	287
498	20240325	105900	4750023400	92000	92000	92100	92000	111
499	20240325	105800	4739810100	92000	92000	92100	91900	264
500	20240325	105700	4715508500	92000	92000	92000	92000	363
501	20240325	105600	4682112500	92100	91900	92100	91900	641
502	20240325	105500	4623154200	91900	92000	92000	91900	220
503	20240325	105400	4602929600	92000	92000	92100	91900	346
504	20240325	105300	4571096600	92100	92000	92100	92000	188
505	20240325	105200	4553794700	92000	92000	92100	92000	323
506	20240325	105100	4524078100	92100	92000	92100	92000	119
507	20240325	105000	4513127400	92000	92100	92100	92000	138
508	20240325	104900	4500429000	92000	92100	92100	92000	146
509	20240325	104800	4486990800	92100	92000	92100	92000	164
510	20240325	104700	4471902400	92000	92000	92100	92000	316
511	20240325	104600	4442815200	92100	92000	92100	92000	168
512	20240325	104500	4427359100	92100	92000	92100	92000	162
513	20240325	104400	4412450200	92000	92000	92100	92000	158
514	20240325	104300	4397913900	92000	92000	92000	92000	131
515	20240325	104200	4385861900	92100	92000	92100	92000	141
516	20240325	104100	4372884600	92000	92000	92100	92000	135
517	20240325	104000	4360464300	92000	92100	92100	92000	128
518	20240325	103900	4348679600	92100	92100	92200	92100	129
519	20240325	103800	4336798200	92100	92200	92200	92000	258
520	20240325	103700	4313022000	92000	92000	92000	91900	160
521	20240325	103600	4298314300	91900	91900	92100	91900	354
522	20240325	103500	4265741600	91900	92000	92000	91900	873
523	20240325	103400	4185434900	91900	91900	92000	91900	235
524	20240325	103300	4163832800	92000	92000	92000	91900	344
525	20240325	103200	4132198500	92000	92000	92000	91900	245
526	20240325	103100	4109674500	92000	91900	92000	91900	357
527	20240325	103000	4076839500	92000	92100	92200	91900	3924
528	20240325	102900	3715799400	92100	92100	92100	92100	150
529	20240325	102800	3701984400	92100	92100	92100	92100	253
530	20240325	102700	3678683100	92200	92100	92200	92100	129
531	20240325	102600	3666797200	92100	92100	92100	92100	119
532	20240325	102500	3655837300	92100	92100	92100	92000	501
533	20240325	102400	3609705100	92000	92100	92100	92000	194
534	20240325	102300	3591849500	92000	92000	92100	92000	203
535	20240325	102200	3573170900	92100	92000	92100	92000	196
536	20240325	102100	3555136300	92000	92100	92100	92000	137
537	20240325	102000	3542528200	92000	92000	92100	92000	115
538	20240325	101900	3531941800	92100	92200	92200	92000	153
539	20240325	101800	3517855800	92200	92000	92200	92000	229
540	20240325	101700	3496757500	92000	92000	92100	92000	134
541	20240325	101600	3484428000	92100	92100	92100	92000	114
542	20240325	101500	3473930100	92100	92100	92200	92100	257
543	20240325	101400	3450245300	92100	92100	92100	92000	153
544	20240325	101300	3436165600	92000	92100	92200	92000	106
545	20240325	101200	3426400700	92100	92000	92100	92000	136
546	20240325	101100	3413885400	92000	92200	92200	92000	183
547	20240325	101000	3397036200	92200	92100	92200	92100	344
548	20240325	100900	3365333000	92200	92100	92200	92100	171
549	20240325	100800	3349579000	92100	92100	92200	92100	230
550	20240325	100700	3328394000	92000	92000	92200	92000	505
551	20240325	100600	3281871100	92000	92100	92100	92000	367
552	20240325	100500	3248076800	92100	92100	92200	92100	204
553	20240325	100400	3229275900	92100	92200	92200	92100	195
554	20240325	100300	3211314000	92200	92100	92200	92100	167
555	20240325	100200	3195928100	92200	92400	92400	92100	167
556	20240325	100100	3180528300	92400	92200	92400	92200	326
557	20240325	100000	3150438800	92200	92200	92200	92100	209
558	20240325	095900	3131186300	92200	92200	92400	92100	759
559	20240325	095800	3061260500	92200	92300	92300	92200	318
560	20240325	095700	3031926800	92300	92300	92400	92300	147
561	20240325	095600	3018358600	92400	92400	92400	92300	284
562	20240325	095500	2992144300	92400	92300	92400	92300	52
563	20240325	095400	2987343000	92400	92400	92400	92300	152
564	20240325	095300	2973306400	92400	92300	92400	92300	128
565	20240325	095200	2961490700	92400	92200	92400	92200	135
566	20240325	095100	2949042100	92200	92300	92400	92200	105
567	20240325	095000	2939355600	92300	92300	92400	92200	673
568	20240325	094900	2877180100	92200	92200	92300	92200	147
569	20240325	094800	2863625400	92200	92200	92300	92200	207
570	20240325	094700	2844534200	92200	92100	92300	92100	610
571	20240325	094600	2788281000	92200	92100	92200	92100	158
572	20240325	094500	2773728900	92100	92200	92200	92100	112
573	20240325	094400	2763413200	92100	92200	92200	92100	66
574	20240325	094300	2757333800	92200	92100	92300	92100	428
575	20240325	094200	2717883100	92100	92200	92200	92000	285
576	20240325	094100	2691638700	92100	92200	92200	92100	656
577	20240325	094000	2631217300	92200	92200	92300	92100	188
578	20240325	093900	2613891500	92100	92000	92200	92000	338
579	20240325	093800	2582756700	92100	92100	92200	92000	266
580	20240325	093700	2558265400	92100	92100	92200	92100	272
581	20240325	093600	2533214100	92100	92100	92300	92000	258
582	20240325	093500	2509446300	92100	92100	92100	92000	144
583	20240325	093400	2496195600	92000	92000	92200	92000	110
584	20240325	093300	2486074900	92000	92000	92100	92000	130
585	20240325	093200	2474114800	92100	92000	92100	92000	137
586	20240325	093100	2461503900	92000	92200	92200	92000	170
587	20240325	093000	2445849700	92100	92000	92200	92000	280
588	20240325	092900	2420051000	92000	92000	92100	92000	201
589	20240325	092800	2401552900	92100	92100	92100	92000	195
590	20240325	092700	2383610600	92200	92100	92300	92100	1020
591	20240325	092600	2289639300	92000	92000	92100	92000	207
592	20240325	092500	2270586700	92100	92100	92200	92000	1031
593	20240325	092400	2175722300	92100	92100	92200	92000	4653
594	20240325	092300	1747187000	92100	92200	92300	92100	71
595	20240325	092200	1740646600	92200	92200	92200	92100	308
596	20240325	092100	1712259500	92100	92100	92200	92100	330
597	20240325	092000	1681844800	92200	92100	92200	92100	400
598	20240325	091900	1644979600	92100	92100	92200	92100	510
599	20240325	091800	1597992400	92200	92100	92200	92100	317
600	20240325	091700	1568779100	92100	92000	92200	92000	884
601	20240325	091600	1487359300	92100	92200	92300	92000	1331
602	20240325	091500	1364670100	92400	92300	92400	92100	5089
603	20240325	091400	895511200	92300	92300	92300	92100	4200
604	20240325	091300	508269500	92300	92300	92400	92200	522
605	20240325	091200	460077100	92300	92400	92400	92300	239
606	20240325	091100	437999800	92400	92500	92600	92400	582
607	20240325	091000	384166700	92600	92600	92800	92500	813
608	20240325	090900	308843800	92500	92600	92600	92500	126
609	20240325	090800	297187900	92600	92700	92800	92600	43
610	20240325	090700	293202100	92700	92600	92900	92600	269
611	20240325	090600	268243400	92800	92500	92900	92500	205
612	20240325	090500	249233700	92500	92400	92900	92400	693
613	20240325	090400	184998800	92500	92400	92500	92300	68
614	20240325	090300	178711600	92400	92200	92500	92200	821
615	20240325	090200	102988300	92300	92300	92400	92200	276
616	20240325	090100	77517100	92300	92200	92400	92200	14
617	20240325	090000	76224900	92300	92300	92300	92200	826