KissMeData/036570/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191800	11800107800	191400	191400	191400	191400	4025
3	20240322	191700	11800107800	191400	191400	191400	191400	0
4	20240322	191600	11800107800	191400	191400	191400	191400	0
5	20240322	191500	11800107800	191400	191400	191400	191400	0
6	20240322	191400	11800107800	191400	191400	191400	191400	0
7	20240322	191300	11800107800	191400	191400	191400	191400	0
8	20240322	191200	11800107800	191400	191400	191400	191400	0
9	20240322	191100	11800107800	191400	191400	191400	191400	0
10	20240322	191000	11800107800	191400	191400	191400	191400	0
11	20240322	190900	11800107800	191400	191400	191400	191400	0
12	20240322	190800	11800107800	191400	191400	191400	191400	0
13	20240322	190700	11800107800	191400	191400	191400	191400	0
14	20240322	190600	11800107800	191400	191400	191400	191400	0
15	20240322	190500	11800107800	191400	191400	191400	191400	0
16	20240322	190400	11800107800	191400	191400	191400	191400	0
17	20240322	190300	11800107800	191400	191400	191400	191400	0
18	20240322	190200	11800107800	191400	191400	191400	191400	0
19	20240322	190100	11800107800	191400	191400	191400	191400	0
20	20240322	190000	11800107800	191400	191400	191400	191400	0
21	20240322	185900	11800107800	191400	191400	191400	191400	0
22	20240322	185800	11800107800	191400	191400	191400	191400	0
23	20240322	185700	11800107800	191400	191400	191400	191400	0
24	20240322	185600	11800107800	191400	191400	191400	191400	0
25	20240322	185500	11800107800	191400	191400	191400	191400	0
26	20240322	185400	11800107800	191400	191400	191400	191400	0
27	20240322	185300	11800107800	191400	191400	191400	191400	0
28	20240322	185200	11800107800	191400	191400	191400	191400	0
29	20240322	185100	11800107800	191400	191400	191400	191400	0
30	20240322	185000	11800107800	191400	191400	191400	191400	0
31	20240322	184900	11800107800	191400	191400	191400	191400	0
32	20240322	184800	11800107800	191400	191400	191400	191400	4025
33	20240322	184700	11800107800	191400	191400	191400	191400	0
34	20240322	184600	11800107800	191400	191400	191400	191400	0
35	20240322	184500	11800107800	191400	191400	191400	191400	0
36	20240322	184400	11800107800	191400	191400	191400	191400	0
37	20240322	184300	11800107800	191400	191400	191400	191400	0
38	20240322	184200	11800107800	191400	191400	191400	191400	0
39	20240322	184100	11800107800	191400	191400	191400	191400	0
40	20240322	184000	11800107800	191400	191400	191400	191400	0
41	20240322	183900	11800107800	191400	191400	191400	191400	0
42	20240322	183800	11800107800	191400	191400	191400	191400	0
43	20240322	183700	11800107800	191400	191400	191400	191400	0
44	20240322	183600	11800107800	191400	191400	191400	191400	0
45	20240322	183500	11800107800	191400	191400	191400	191400	0
46	20240322	183400	11800107800	191400	191400	191400	191400	0
47	20240322	183300	11800107800	191400	191400	191400	191400	0
48	20240322	183200	11800107800	191400	191400	191400	191400	0
49	20240322	183100	11800107800	191400	191400	191400	191400	0
50	20240322	183000	11800107800	191400	191400	191400	191400	0
51	20240322	182900	11800107800	191400	191400	191400	191400	0
52	20240322	182800	11800107800	191400	191400	191400	191400	0
53	20240322	182700	11800107800	191400	191400	191400	191400	0
54	20240322	182600	11800107800	191400	191400	191400	191400	0
55	20240322	182500	11800107800	191400	191400	191400	191400	0
56	20240322	182400	11800107800	191400	191400	191400	191400	0
57	20240322	182300	11800107800	191400	191400	191400	191400	0
58	20240322	182200	11800107800	191400	191400	191400	191400	0
59	20240322	182100	11800107800	191400	191400	191400	191400	0
60	20240322	182000	11800107800	191400	191400	191400	191400	0
61	20240322	181900	11800107800	191400	191400	191400	191400	0
62	20240322	181800	11800107800	191400	191400	191400	191400	4025
63	20240322	181700	11800107800	191400	191400	191400	191400	0
64	20240322	181600	11800107800	191400	191400	191400	191400	0
65	20240322	181500	11800107800	191400	191400	191400	191400	0
66	20240322	181400	11800107800	191400	191400	191400	191400	0
67	20240322	181300	11800107800	191400	191400	191400	191400	0
68	20240322	181200	11800107800	191400	191400	191400	191400	0
69	20240322	181100	11800107800	191400	191400	191400	191400	0
70	20240322	181000	11800107800	191400	191400	191400	191400	0
71	20240322	180900	11800107800	191400	191400	191400	191400	0
72	20240322	180800	11800107800	191400	191400	191400	191400	0
73	20240322	180700	11800107800	191400	191400	191400	191400	0
74	20240322	180600	11800107800	191400	191400	191400	191400	0
75	20240322	180500	11800107800	191400	191400	191400	191400	0
76	20240322	180400	11800107800	191400	191400	191400	191400	0
77	20240322	180300	11800107800	191400	191400	191400	191400	0
78	20240322	180200	11800107800	191400	191400	191400	191400	0
79	20240322	180100	11800107800	191400	191400	191400	191400	0
80	20240322	180000	11800107800	191400	191400	191400	191400	0
81	20240322	175900	11800107800	191400	191400	191400	191400	0
82	20240322	175800	11800107800	191400	191400	191400	191400	0
83	20240322	175700	11800107800	191400	191400	191400	191400	0
84	20240322	175600	11800107800	191400	191400	191400	191400	0
85	20240322	175500	11800107800	191400	191400	191400	191400	0
86	20240322	175400	11800107800	191400	191400	191400	191400	0
87	20240322	175300	11800107800	191400	191400	191400	191400	0
88	20240322	175200	11800107800	191400	191400	191400	191400	0
89	20240322	175100	11800107800	191400	191400	191400	191400	0
90	20240322	175000	11800107800	191400	191400	191400	191400	0
91	20240322	174900	11800107800	191400	191400	191400	191400	0
92	20240322	174800	11800107800	191400	191400	191400	191400	4025
93	20240322	174700	11800107800	191400	191400	191400	191400	0
94	20240322	174600	11800107800	191400	191400	191400	191400	0
95	20240322	174500	11800107800	191400	191400	191400	191400	0
96	20240322	174400	11800107800	191400	191400	191400	191400	0
97	20240322	174300	11800107800	191400	191400	191400	191400	0
98	20240322	174200	11800107800	191400	191400	191400	191400	0
99	20240322	174100	11800107800	191400	191400	191400	191400	0
100	20240322	174000	11800107800	191400	191400	191400	191400	0
101	20240322	173900	11800107800	191400	191400	191400	191400	0
102	20240322	173800	11800107800	191400	191400	191400	191400	0
103	20240322	173700	11800107800	191400	191400	191400	191400	0
104	20240322	173600	11800107800	191400	191400	191400	191400	0
105	20240322	173500	11800107800	191400	191400	191400	191400	0
106	20240322	173400	11800107800	191400	191400	191400	191400	0
107	20240322	173300	11800107800	191400	191400	191400	191400	0
108	20240322	173200	11800107800	191400	191400	191400	191400	0
109	20240322	173100	11800107800	191400	191400	191400	191400	0
110	20240322	173000	11800107800	191400	191400	191400	191400	0
111	20240322	172900	11800107800	191400	191400	191400	191400	0
112	20240322	172800	11800107800	191400	191400	191400	191400	0
113	20240322	172700	11800107800	191400	191400	191400	191400	0
114	20240322	172600	11800107800	191400	191400	191400	191400	0
115	20240322	172500	11800107800	191400	191400	191400	191400	0
116	20240322	172400	11800107800	191400	191400	191400	191400	0
117	20240322	172300	11800107800	191400	191400	191400	191400	0
118	20240322	172200	11800107800	191400	191400	191400	191400	0
119	20240322	172100	11800107800	191400	191400	191400	191400	0
120	20240322	172000	11800107800	191400	191400	191400	191400	0
121	20240322	171900	11800107800	191400	191400	191400	191400	0
122	20240322	171800	11800107800	191400	191400	191400	191400	4025
123	20240322	171700	11800107800	191400	191400	191400	191400	0
124	20240322	171600	11800107800	191400	191400	191400	191400	0
125	20240322	171500	11800107800	191400	191400	191400	191400	0
126	20240322	171400	11800107800	191400	191400	191400	191400	0
127	20240322	171300	11800107800	191400	191400	191400	191400	0
128	20240322	171200	11800107800	191400	191400	191400	191400	0
129	20240322	171100	11800107800	191400	191400	191400	191400	0
130	20240322	171000	11800107800	191400	191400	191400	191400	0
131	20240322	170900	11800107800	191400	191400	191400	191400	0
132	20240322	170800	11800107800	191400	191400	191400	191400	0
133	20240322	170700	11800107800	191400	191400	191400	191400	0
134	20240322	170600	11800107800	191400	191400	191400	191400	0
135	20240322	170500	11800107800	191400	191400	191400	191400	0
136	20240322	170400	11800107800	191400	191400	191400	191400	0
137	20240322	170300	11800107800	191400	191400	191400	191400	0
138	20240322	170200	11800107800	191400	191400	191400	191400	0
139	20240322	170100	11800107800	191400	191400	191400	191400	0
140	20240322	170000	11800107800	191400	191400	191400	191400	0
141	20240322	165900	11800107800	191400	191400	191400	191400	0
142	20240322	165800	11800107800	191400	191400	191400	191400	0
143	20240322	165700	11800107800	191400	191400	191400	191400	0
144	20240322	165600	11800107800	191400	191400	191400	191400	0
145	20240322	165500	11800107800	191400	191400	191400	191400	0
146	20240322	165400	11800107800	191400	191400	191400	191400	0
147	20240322	165300	11800107800	191400	191400	191400	191400	0
148	20240322	165200	11800107800	191400	191400	191400	191400	0
149	20240322	165100	11800107800	191400	191400	191400	191400	0
150	20240322	165000	11800107800	191400	191400	191400	191400	0
151	20240322	164900	11800107800	191400	191400	191400	191400	0
152	20240322	164800	11800107800	191400	191400	191400	191400	4025
153	20240322	164700	11800107800	191400	191400	191400	191400	0
154	20240322	164600	11800107800	191400	191400	191400	191400	0
155	20240322	164500	11800107800	191400	191400	191400	191400	0
156	20240322	164400	11800107800	191400	191400	191400	191400	0
157	20240322	164300	11800107800	191400	191400	191400	191400	0
158	20240322	164200	11800107800	191400	191400	191400	191400	0
159	20240322	164100	11800107800	191400	191400	191400	191400	0
160	20240322	164000	11800107800	191400	191400	191400	191400	0
161	20240322	163900	11800107800	191400	191400	191400	191400	0
162	20240322	163800	11800107800	191400	191400	191400	191400	0
163	20240322	163700	11800107800	191400	191400	191400	191400	0
164	20240322	163600	11800107800	191400	191400	191400	191400	0
165	20240322	163500	11800107800	191400	191400	191400	191400	0
166	20240322	163400	11800107800	191400	191400	191400	191400	0
167	20240322	163300	11800107800	191400	191400	191400	191400	0
168	20240322	163200	11800107800	191400	191400	191400	191400	0
169	20240322	163100	11800107800	191400	191400	191400	191400	0
170	20240322	163000	11800107800	191400	191400	191400	191400	0
171	20240322	162900	11800107800	191400	191400	191400	191400	0
172	20240322	162800	11800107800	191400	191400	191400	191400	0
173	20240322	162700	11800107800	191400	191400	191400	191400	0
174	20240322	162600	11800107800	191400	191400	191400	191400	0
175	20240322	162500	11800107800	191400	191400	191400	191400	0
176	20240322	162400	11800107800	191400	191400	191400	191400	0
177	20240322	162300	11800107800	191400	191400	191400	191400	0
178	20240322	162200	11800107800	191400	191400	191400	191400	0
179	20240322	162100	11800107800	191400	191400	191400	191400	0
180	20240322	162000	11800107800	191400	191400	191400	191400	0
181	20240322	161900	11800107800	191400	191400	191400	191400	0
182	20240322	161800	11800107800	191400	191400	191400	191400	4025
183	20240322	161700	11800107800	191400	191400	191400	191400	0
184	20240322	161600	11800107800	191400	191400	191400	191400	0
185	20240322	161500	11800107800	191400	191400	191400	191400	0
186	20240322	161400	11800107800	191400	191400	191400	191400	0
187	20240322	161300	11800107800	191400	191400	191400	191400	0
188	20240322	161200	11800107800	191400	191400	191400	191400	0
189	20240322	161100	11800107800	191400	191400	191400	191400	0
190	20240322	161000	11800107800	191400	191400	191400	191400	0
191	20240322	160900	11800107800	191400	191400	191400	191400	0
192	20240322	160800	11800107800	191400	191400	191400	191400	0
193	20240322	160700	11800107800	191400	191400	191400	191400	0
194	20240322	160600	11800107800	191400	191400	191400	191400	0
195	20240322	160500	11800107800	191400	191400	191400	191400	0
196	20240322	160400	11800107800	191400	191400	191400	191400	0
197	20240322	160300	11800107800	191400	191400	191400	191400	0
198	20240322	160200	11800107800	191400	191400	191400	191400	0
199	20240322	160100	11800107800	191400	191400	191400	191400	0
200	20240322	160000	11800107800	191400	191400	191400	191400	0
201	20240322	155900	11800107800	191400	191400	191400	191400	0
202	20240322	155800	11800107800	191400	191400	191400	191400	0
203	20240322	155700	11800107800	191400	191400	191400	191400	0
204	20240322	155600	11800107800	191400	191400	191400	191400	0
205	20240322	155500	11800107800	191400	191400	191400	191400	0
206	20240322	155400	11800107800	191400	191400	191400	191400	0
207	20240322	155300	11800107800	191400	191400	191400	191400	0
208	20240322	155200	11800107800	191400	191400	191400	191400	0
209	20240322	155100	11800107800	191400	191400	191400	191400	0
210	20240322	155000	11800107800	191400	191400	191400	191400	0
211	20240322	154900	11800107800	191400	191400	191400	191400	0
212	20240322	154800	11800107800	191400	191400	191400	191400	4025
213	20240322	154700	11800107800	191400	191400	191400	191400	0
214	20240322	154600	11800107800	191400	191400	191400	191400	0
215	20240322	154500	11800107800	191400	191400	191400	191400	0
216	20240322	154400	11800107800	191400	191400	191400	191400	0
217	20240322	154300	11800107800	191400	191400	191400	191400	0
218	20240322	154200	11800107800	191400	191400	191400	191400	0
219	20240322	154100	11800107800	191400	191400	191400	191400	0
220	20240322	154000	11800107800	191400	191400	191400	191400	0
221	20240322	153900	11800107800	191400	191400	191400	191400	0
222	20240322	153800	11800107800	191400	191400	191400	191400	0
223	20240322	153700	11800107800	191400	191400	191400	191400	0
224	20240322	153600	11800107800	191400	191400	191400	191400	0
225	20240322	153500	11800107800	191400	191400	191400	191400	0
226	20240322	153400	11800107800	191400	191400	191400	191400	0
227	20240322	153300	11800107800	191400	191400	191400	191400	0
228	20240322	153200	11800107800	191400	191400	191400	191400	0
229	20240322	153100	11800107800	191400	191400	191400	191400	0
230	20240322	153000	11800107800	191400	191400	191400	191400	4025
231	20240322	152900	11029722800	191700	191700	191700	191700	0
232	20240322	152800	11029722800	191700	191700	191700	191700	0
233	20240322	152700	11029722800	191700	191700	191700	191700	0
234	20240322	152600	11029722800	191700	191700	191700	191700	0
235	20240322	152500	11029722800	191700	191700	191700	191700	0
236	20240322	152400	11029722800	191700	191700	191700	191700	0
237	20240322	152300	11029722800	191700	191700	191700	191700	0
238	20240322	152200	11029722800	191700	191700	191700	191700	0
239	20240322	152100	11029722800	191700	191700	191700	191700	0
240	20240322	152000	11029722800	191700	191700	191700	191700	0
241	20240322	151900	11029722800	191700	191900	192100	191400	664
242	20240322	151800	10902316600	191600	191800	192000	191600	842
243	20240322	151700	10740792800	191600	191700	191800	191500	560
244	20240322	151600	10633416000	191500	191600	191700	191500	192
245	20240322	151500	10596631300	191600	191600	191700	191500	156
246	20240322	151400	10566742000	191600	191500	191700	191500	334
247	20240322	151300	10502763000	191500	191400	191500	191400	84
248	20240322	151200	10486682200	191400	191400	191500	191400	184
249	20240322	151100	10451462700	191400	191400	191400	191300	50
250	20240322	151000	10441894800	191400	191300	191400	191200	298
251	20240322	150900	10384884700	191200	191200	191300	191200	246
252	20240322	150800	10337828000	191200	191300	191300	191200	629
253	20240322	150700	10217562200	191200	191400	191400	191200	198
254	20240322	150600	10179686800	191300	191400	191400	191300	68
255	20240322	150500	10166673900	191300	191400	191400	191300	26
256	20240322	150400	10161697800	191300	191400	191500	191300	102
257	20240322	150300	10142176900	191400	191400	191400	191300	44
258	20240322	150200	10133758500	191400	191300	191400	191300	435
259	20240322	150100	10050537900	191400	191500	191500	191400	214
260	20240322	150000	10009578100	191500	191500	191600	191400	179
261	20240322	145900	9975300900	191400	191400	191500	191400	29
262	20240322	145800	9969749300	191400	191500	191500	191400	122
263	20240322	145700	9946390700	191500	191500	191500	191400	45
264	20240322	145600	9937775900	191400	191500	191500	191400	23
265	20240322	145500	9933372400	191400	191300	191500	191300	116
266	20240322	145400	9911169900	191400	191300	191400	191300	45
267	20240322	145300	9902557800	191300	191300	191400	191300	98
268	20240322	145200	9883807800	191400	191400	191400	191300	68
269	20240322	145100	9870793100	191400	191300	191400	191300	172
270	20240322	145000	9837888700	191300	191300	191400	191200	377
271	20240322	144900	9765762600	191200	191300	191300	191200	184
272	20240322	144800	9730580100	191200	191200	191300	191200	261
273	20240322	144700	9680672800	191200	191200	191300	191200	48
274	20240322	144600	9671493400	191200	191200	191300	191200	76
275	20240322	144500	9656957200	191300	191300	191300	191200	48
276	20240322	144400	9647777400	191300	191200	191300	191200	75
277	20240322	144300	9633435500	191200	191200	191300	191100	133
278	20240322	144200	9608005200	191300	191200	191300	191200	23
279	20240322	144100	9603605600	191200	191200	191200	191100	26
280	20240322	144000	9598634700	191200	191200	191200	191100	54
281	20240322	143900	9588310100	191100	191200	191200	191100	12
282	20240322	143800	9586015900	191100	191200	191300	191100	57
283	20240322	143700	9575117500	191200	191100	191200	191100	181
284	20240322	143600	9540518300	191100	191200	191200	191100	137
285	20240322	143500	9514335100	191200	191400	191400	191200	150
286	20240322	143400	9485650100	191300	191400	191400	191300	101
287	20240322	143300	9466326400	191300	191200	191400	191200	23
288	20240322	143200	9461925800	191400	191300	191400	191200	51
289	20240322	143100	9452170900	191300	191300	191300	191200	29
290	20240322	143000	9446623300	191200	191200	191300	191200	28
291	20240322	142900	9441267500	191200	191200	191300	191200	85
292	20240322	142800	9425014700	191200	191300	191400	191100	90
293	20240322	142700	9407799300	191300	191400	191400	191300	143
294	20240322	142600	9380441400	191300	191400	191400	191300	91
295	20240322	142500	9363027800	191400	191400	191400	191300	34
296	20240322	142400	9356520300	191400	191300	191400	191300	16
297	20240322	142300	9353458400	191300	191300	191400	191300	72
298	20240322	142200	9339683900	191400	191400	191400	191300	17
299	20240322	142100	9336430400	191300	191300	191300	191200	71
300	20240322	142000	9322848400	191200	191200	191200	191100	196
301	20240322	141900	9285379600	191100	191200	191200	191100	26
302	20240322	141800	9280408800	191100	191200	191200	191100	59
303	20240322	141700	9269131200	191200	191100	191200	191100	29
304	20240322	141600	9263586700	191200	191200	191300	191200	115
305	20240322	141500	9241597500	191300	191300	191400	191300	62
306	20240322	141400	9229735800	191300	191200	191300	191100	61
307	20240322	141300	9218072000	191200	191400	191400	191100	193
308	20240322	141200	9181152400	191300	191300	191400	191300	66
309	20240322	141100	9168523900	191400	191400	191400	191300	46
310	20240322	141000	9159721700	191300	191400	191400	191300	44
311	20240322	140900	9151302500	191400	191200	191400	191200	117
312	20240322	140800	9128915000	191200	191200	191200	191100	20
313	20240322	140700	9125091100	191200	191200	191200	191100	60
314	20240322	140600	9113622200	191100	191100	191200	191000	121
315	20240322	140500	9090498800	191100	191100	191200	191000	80
316	20240322	140400	9075210700	191100	191100	191100	191000	36
317	20240322	140300	9068332200	191000	190800	191100	190800	131
318	20240322	140200	9043314500	190900	190700	190900	190700	197
319	20240322	140100	9005728800	190800	190700	190800	190600	148
320	20240322	140000	8977504500	190600	190600	190700	190600	132
321	20240322	135900	8952332800	190600	190600	190700	190600	17
322	20240322	135800	8949091500	190700	190600	190700	190500	29
323	20240322	135700	8943563200	190700	190500	190700	190500	140
324	20240322	135600	8916886300	190500	190500	190600	190400	251
325	20240322	135500	8869070600	190600	190600	190700	190600	156
326	20240322	135400	8839334500	190700	190700	190700	190600	57
327	20240322	135300	8828468800	190700	190700	190800	190700	303
328	20240322	135200	8770678200	190800	190700	190800	190700	190
329	20240322	135100	8734431000	190800	190800	190800	190700	114
330	20240322	135000	8712688900	190800	190800	190800	190700	31
331	20240322	134900	8706775800	190800	190800	190800	190700	80
332	20240322	134800	8691512900	190800	190900	190900	190700	96
333	20240322	134700	8673197300	190800	190700	190800	190700	342
334	20240322	134600	8607973200	190600	190700	190800	190600	162
335	20240322	134500	8577082200	190700	190900	190900	190700	240
336	20240322	134400	8531293200	190900	190800	190900	190800	45
337	20240322	134300	8522705900	190800	191100	191100	190800	1079
338	20240322	134200	8316673800	191100	191100	191100	191000	59
339	20240322	134100	8305404200	191100	191100	191100	191000	39
340	20240322	134000	8297952300	191000	191100	191100	191000	106
341	20240322	133900	8277695800	191100	191000	191100	191000	55
342	20240322	133800	8267185900	191000	191100	191100	191000	13
343	20240322	133700	8264701700	191100	191000	191100	191000	13
344	20240322	133600	8262217800	191000	191000	191100	191000	60
345	20240322	133500	8250757000	191100	191100	191100	191100	40
346	20240322	133400	8243113000	191100	191000	191100	191000	17
347	20240322	133300	8239864600	191000	191000	191100	191000	70
348	20240322	133200	8226488300	191000	191100	191100	191000	26
349	20240322	133100	8221519900	191100	191000	191100	191000	92
350	20240322	133000	8203947000	191100	191200	191200	191000	335
351	20240322	132900	8139942600	191100	191200	191200	191100	214
352	20240322	132800	8099046300	191100	191200	191200	191100	33
353	20240322	132700	8092738800	191100	191300	191300	191100	428
354	20240322	132600	8010904000	191300	191300	191300	191200	5
355	20240322	132500	8009947600	191200	191300	191300	191200	19
356	20240322	132400	8006313900	191200	191300	191300	191200	69
357	20240322	132300	7993120400	191200	191300	191300	191200	240
358	20240322	132200	7947220400	191300	191300	191300	191200	64
359	20240322	132100	7934978700	191300	191300	191300	191200	41
360	20240322	132000	7927138700	191300	191300	191300	191200	37
361	20240322	131900	7920061700	191300	191300	191300	191300	31
362	20240322	131800	7914131400	191300	191300	191300	191200	22
363	20240322	131700	7909923000	191300	191300	191300	191200	59
364	20240322	131600	7898639000	191300	191300	191300	191200	11
365	20240322	131500	7896534800	191300	191300	191300	191200	15
366	20240322	131400	7893665400	191300	191400	191400	191200	109
367	20240322	131300	7872823400	191200	191300	191300	191200	30
368	20240322	131200	7867084800	191300	191300	191300	191200	151
369	20240322	131100	7838199300	191300	191300	191300	191200	22
370	20240322	131000	7833990800	191300	191300	191300	191200	13
371	20240322	130900	7831504100	191300	191400	191400	191200	570
372	20240322	130800	7722463100	191400	191400	191400	191400	258
373	20240322	130700	7673081900	191500	191500	191500	191400	61
374	20240322	130600	7661400700	191400	191400	191500	191400	138
375	20240322	130500	7634987000	191400	191400	191400	191400	241
376	20240322	130400	7588859600	191400	191600	191600	191400	798
377	20240322	130300	7435985200	191700	191600	191700	191600	22
378	20240322	130200	7431769000	191700	191900	192000	191600	853
379	20240322	130100	7268152900	191900	192000	192000	191900	50
380	20240322	130000	7258553700	192000	191900	192000	191900	43
381	20240322	125900	7250299900	191900	191900	191900	191900	51
382	20240322	125800	7240513000	191900	191900	191900	191800	39
383	20240322	125700	7233029100	191900	191900	191900	191800	110
384	20240322	125600	7211920400	191900	191800	191900	191800	200
385	20240322	125500	7173550300	191800	191900	191900	191800	6
386	20240322	125400	7172399000	191800	191800	191900	191700	58
387	20240322	125300	7161276400	191800	191800	191900	191800	26
388	20240322	125200	7156288900	191800	191800	191800	191700	24
389	20240322	125100	7151685800	191800	191700	191800	191700	8
390	20240322	125000	7150151900	191700	191800	191800	191700	3
391	20240322	124900	7149576700	191800	191800	191800	191800	52
392	20240322	124800	7139603100	191700	191800	191800	191700	27
393	20240322	124700	7134426800	191800	191800	191800	191800	84
394	20240322	124600	7118315600	191700	191900	191900	191700	124
395	20240322	124500	7094532500	191900	191800	191900	191800	4
396	20240322	124400	7093765100	191800	191900	191900	191800	7
397	20240322	124300	7092421900	191900	191800	191900	191800	175
398	20240322	124200	7058855500	191700	191800	191800	191700	21
399	20240322	124100	7054827800	191700	191700	191700	191700	21
400	20240322	124000	7050802100	191800	191900	192000	191800	259
401	20240322	123900	7001100900	192000	191900	192000	191900	9
402	20240322	123800	6999373300	192000	191800	192000	191800	231
403	20240322	123700	6955062600	191800	191700	191800	191700	21
404	20240322	123600	6951034900	191700	191800	191800	191700	117
405	20240322	123500	6928604900	191700	191800	191800	191700	158
406	20240322	123400	6898300600	191900	191900	191900	191900	22
407	20240322	123300	6894078800	191800	191800	191900	191800	10
408	20240322	123200	6892160500	191900	191900	191900	191900	3
409	20240322	123100	6891584800	191900	192000	192000	191900	151
410	20240322	123000	6862607700	191900	192000	192000	191900	10
411	20240322	122900	6860688100	191900	192100	192100	191900	77
412	20240322	122800	6845904300	192100	191800	192100	191800	56
413	20240322	122700	6835155700	191900	192000	192000	191900	148
414	20240322	122600	6806753100	191900	191900	192100	191900	385
415	20240322	122500	6732844700	191900	191900	191900	191900	11
416	20240322	122400	6730733800	191900	191900	192000	191900	41
417	20240322	122300	6722862300	191900	192000	192000	191900	48
418	20240322	122200	6713647300	192000	192000	192000	192000	34
419	20240322	122100	6707119300	192000	192000	192100	192000	3
420	20240322	122000	6706543200	192000	192100	192100	192000	56
421	20240322	121900	6695788500	192000	192000	192000	191900	62
422	20240322	121800	6683884600	192000	192000	192100	192000	52
423	20240322	121700	6673900400	192100	192000	192100	192000	152
424	20240322	121600	6644709800	192000	191800	192000	191800	93
425	20240322	121500	6626859000	191800	191800	191800	191800	4
426	20240322	121400	6626091800	191800	191900	191900	191800	26
427	20240322	121300	6621102500	191900	191900	191900	191900	24
428	20240322	121200	6616496900	191900	192000	192000	191900	15
429	20240322	121100	6613618300	191900	191800	191900	191800	24
430	20240322	121000	6609012800	191800	191800	191800	191700	71
431	20240322	120900	6595395100	191700	191700	191700	191700	34
432	20240322	120800	6588877300	191700	191800	191900	191700	71
433	20240322	120700	6575261100	191800	191900	191900	191800	75
434	20240322	120600	6560869500	191900	191900	191900	191900	4
435	20240322	120500	6560101900	192000	192000	192000	191900	8
436	20240322	120400	6558566000	191900	192000	192000	191900	88
437	20240322	120300	6541670600	191900	191800	191900	191700	164
438	20240322	120200	6510218300	191700	191800	191800	191700	3
439	20240322	120100	6509643000	191800	191700	191800	191700	63
440	20240322	120000	6497563800	191700	191700	191800	191700	33
441	20240322	115900	6491237600	191700	191800	191800	191700	11
442	20240322	115800	6489128000	191900	192000	192000	191800	130
443	20240322	115700	6464184000	191900	191900	192000	191900	5
444	20240322	115600	6463224400	191900	191800	191900	191800	57
445	20240322	115500	6452287100	191800	191700	191800	191700	157
446	20240322	115400	6422174600	191700	191800	191800	191700	45
447	20240322	115300	6413547100	191700	191700	191700	191700	175
448	20240322	115200	6379999600	191800	191700	191900	191700	111
449	20240322	115100	6358709600	191700	191700	191800	191700	63
450	20240322	115000	6346626900	191800	192000	192000	191700	158
451	20240322	114900	6316312900	191900	191900	192000	191900	12
452	20240322	114800	6314009200	192000	191900	192000	191900	53
453	20240322	114700	6303837300	191900	191800	191900	191800	6
454	20240322	114600	6302686000	191900	191900	192000	191800	40
455	20240322	114500	6295008000	192000	191900	192000	191900	35
456	20240322	114400	6288289900	192100	191900	192100	191800	56
457	20240322	114300	6277539700	191900	191700	191900	191700	148
458	20240322	114200	6249164500	191700	191700	191800	191700	349
459	20240322	114100	6182233300	191800	191700	191800	191700	99
460	20240322	114000	6163254900	191800	191800	191800	191800	8
461	20240322	113900	6161720500	191800	191800	191800	191700	10
462	20240322	113800	6159802600	191800	191700	191800	191700	6
463	20240322	113700	6158651900	191700	191900	191900	191700	304
464	20240322	113600	6100316100	191900	192000	192000	191900	257
465	20240322	113500	6050994200	191900	192000	192000	191900	12
466	20240322	113400	6048690400	191900	191800	191900	191800	56
467	20240322	113300	6037947800	191800	191800	191800	191800	4
468	20240322	113200	6037180600	191800	191800	191800	191800	81
469	20240322	113100	6021644800	191800	191900	192000	191800	43
470	20240322	113000	6013394700	192000	192100	192100	192000	138
471	20240322	112900	5986891600	192100	192200	192200	192100	59
472	20240322	112800	5975553600	192200	192100	192200	192100	58
473	20240322	112700	5964407300	192100	192000	192200	192000	228
474	20240322	112600	5920605900	192100	192000	192100	192000	73
475	20240322	112500	5906587700	191900	191900	192000	191900	100
476	20240322	112400	5887394900	191900	192000	192000	191900	51
477	20240322	112300	5877604100	192000	192000	192100	192000	88
478	20240322	112200	5860703300	192000	192100	192200	192000	203
479	20240322	112100	5821704400	191900	191900	192100	191800	186
480	20240322	112000	5785996400	191900	191900	192000	191800	17
481	20240322	111900	5782734200	191900	192100	192100	191900	107
482	20240322	111800	5762195700	191900	192000	192100	191900	41
483	20240322	111700	5754324500	191900	191900	191900	191900	14
484	20240322	111600	5751637900	192000	192000	192000	192000	53
485	20240322	111500	5741461900	192000	192000	192200	191900	200
486	20240322	111400	5703050500	192000	191900	192100	191800	622
487	20240322	111300	5583630200	191900	192000	192000	191900	103
488	20240322	111200	5563863700	192000	191900	192000	191900	28
489	20240322	111100	5558487800	192000	192000	192000	192000	15
490	20240322	111000	5555607800	192100	192000	192100	191900	133
491	20240322	110900	5530071100	192000	191900	192100	191900	227
492	20240322	110800	5486488100	191900	192000	192000	191900	21
493	20240322	110700	5482456500	191900	191900	192000	191900	28
494	20240322	110600	5477081900	192000	191700	192000	191700	121
495	20240322	110500	5453881200	191700	191700	191700	191600	274
496	20240322	110400	5401355500	191700	191900	191900	191700	271
497	20240322	110300	5349381600	191900	191900	191900	191800	25
498	20240322	110200	5344584700	191900	191900	191900	191700	124
499	20240322	110100	5320795100	192000	192000	192000	191900	33
500	20240322	110000	5314461100	191900	191700	192000	191700	186
501	20240322	105900	5278753400	191700	191700	191900	191700	10
502	20240322	105800	5276835000	191800	191800	191800	191700	62
503	20240322	105700	5264943500	191700	191600	191800	191600	149
504	20240322	105600	5236380200	191700	192000	192000	191600	288
505	20240322	105500	5181110500	192000	192000	192100	192000	28
506	20240322	105400	5175734000	192100	192100	192100	192000	76
507	20240322	105300	5161135800	192000	192000	192100	192000	63
508	20240322	105200	5149038600	192000	191800	192100	191700	509
509	20240322	105100	5051333200	191800	191700	191800	191700	87
510	20240322	105000	5034655000	191600	191600	191700	191600	59
511	20240322	104900	5023346700	191600	191800	191800	191600	140
512	20240322	104800	4996500100	191800	191800	191800	191800	59
513	20240322	104700	4985183900	191800	191800	191900	191800	77
514	20240322	104600	4970410900	191800	191600	191800	191600	363
515	20240322	104500	4900819600	191700	191500	191700	191500	241
516	20240322	104400	4854631100	191600	191500	191600	191500	15
517	20240322	104300	4851758500	191500	191600	191600	191400	83
518	20240322	104200	4835859700	191700	191600	191700	191600	12
519	20240322	104100	4833559700	191600	191400	191600	191400	140
520	20240322	104000	4806749200	191400	191500	191500	191400	97
521	20240322	103900	4788183300	191500	191500	191500	191500	1
522	20240322	103800	4787991800	191300	191600	191600	191300	84
523	20240322	103700	4771906300	191600	191400	191600	191400	22
524	20240322	103600	4767694700	191300	191600	191600	191300	137
525	20240322	103500	4741477300	191600	191700	191700	191600	46
526	20240322	103400	4732659200	191700	191500	191800	191500	75
527	20240322	103300	4718286900	191500	191600	191600	191400	82
528	20240322	103200	4702588700	191600	191600	191600	191600	82
529	20240322	103100	4686877500	191600	191700	191700	191600	220
530	20240322	103000	4644706800	191800	191700	191800	191700	7
531	20240322	102900	4643364800	191700	191700	191700	191600	78
532	20240322	102800	4628413100	191700	191700	191800	191600	234
533	20240322	102700	4583555000	191700	191700	191700	191700	0
534	20240322	102600	4583555000	191700	191500	191700	191500	60
535	20240322	102500	4572059000	191500	191200	191500	191100	144
536	20240322	102400	4544511900	191200	191200	191200	191100	40
537	20240322	102300	4536864000	191100	191200	191200	191100	184
538	20240322	102200	4501694100	191200	191100	191200	191100	154
539	20240322	102100	4472264600	191100	191100	191100	191000	338
540	20240322	102000	4407673300	191100	191100	191200	191100	227
541	20240322	101900	4364291400	191200	191200	191200	191100	49
542	20240322	101800	4354925200	191200	191200	191200	191200	11
543	20240322	101700	4352822000	191200	191300	191300	191200	240
544	20240322	101600	4306924300	191400	191200	191400	191200	144
545	20240322	101500	4279377200	191200	191100	191200	191100	110
546	20240322	101400	4258346200	191100	191400	191400	191100	604
547	20240322	101300	4142810000	191400	191400	191400	191300	115
548	20240322	101200	4120799100	191500	191700	191700	191500	81
549	20240322	101100	4105279400	191700	191600	191700	191600	24
550	20240322	101000	4100679600	191700	191400	191700	191400	141
551	20240322	100900	4073672900	191400	191400	191400	191300	37
552	20240322	100800	4066594300	191300	191500	191500	191300	112
553	20240322	100700	4045152700	191500	191600	191600	191500	16
554	20240322	100600	4042087300	191600	191400	191600	191400	41
555	20240322	100500	4034237700	191400	191100	191400	191100	196
556	20240322	100400	3996773000	191100	191200	191200	191100	110
557	20240322	100300	3975749700	191200	191300	191300	191100	147
558	20240322	100200	3947638000	191400	191600	191600	191300	127
559	20240322	100100	3923326100	191600	191400	191600	191400	190
560	20240322	100000	3886940700	191400	191400	191500	191300	88
561	20240322	095900	3870095300	191400	191400	191500	191400	33
562	20240322	095800	3863779000	191400	191400	191500	191400	99
563	20240322	095700	3844830300	191300	191300	191300	191200	237
564	20240322	095600	3799510600	191300	191400	191400	191100	71
565	20240322	095500	3785934400	191400	191500	191500	191200	185
566	20240322	095400	3750529700	191600	191600	191600	191500	165
567	20240322	095300	3718931600	191500	191700	191700	191500	181
568	20240322	095200	3684244200	191700	191700	192000	191700	569
569	20240322	095100	3575105300	191600	191600	191600	191600	16
570	20240322	095000	3572039700	191600	191800	191800	191500	149
571	20240322	094900	3543482200	191800	191500	191800	191500	403
572	20240322	094800	3466225100	191600	191600	191600	191400	91
573	20240322	094700	3448789700	191700	191600	191700	191600	84
574	20240322	094600	3432688000	191700	191400	191700	191300	236
575	20240322	094500	3387489700	191400	191400	191700	191400	313
576	20240322	094400	3327540400	191500	191300	191500	191200	135
577	20240322	094300	3301709400	191300	191300	191400	191300	16
578	20240322	094200	3298648300	191300	191200	191500	191200	128
579	20240322	094100	3274168700	191400	191500	191600	191100	344
580	20240322	094000	3208281700	191500	190900	191500	190700	302
581	20240322	093900	3150539700	190600	190600	191000	190500	30
582	20240322	093800	3144822900	190500	190900	190900	190500	149
583	20240322	093700	3116420500	190900	191200	191200	190600	477
584	20240322	093600	3025346300	191200	191500	191500	191100	416
585	20240322	093500	2945769100	191500	190800	191500	190700	641
586	20240322	093400	2823245000	191100	190900	191100	190900	282
587	20240322	093300	2769386900	190900	190800	190900	190800	76
588	20240322	093200	2754884200	190800	190900	191000	190800	178
589	20240322	093100	2720905500	190800	190900	191000	190800	127
590	20240322	093000	2696662700	190900	190400	190900	190400	232
591	20240322	092900	2652449100	190400	190400	190500	190400	93
592	20240322	092800	2634740300	190500	190400	190500	190400	99
593	20240322	092700	2615883200	190300	191000	191000	190200	882
594	20240322	092600	2447778000	191000	190700	191000	190700	398
595	20240322	092500	2371839500	190700	190500	190800	190500	217
596	20240322	092400	2330456800	190500	189900	190500	189900	254
597	20240322	092300	2282166500	189900	189900	189900	189800	189
598	20240322	092200	2246276500	189900	189900	189900	189800	119
599	20240322	092100	2223680900	189900	189800	189900	189700	282
600	20240322	092000	2170157200	189900	190100	190200	189700	599
601	20240322	091900	2056365700	190200	190100	190200	190000	93
602	20240322	091800	2038687000	190000	189800	190000	189800	371
603	20240322	091700	1968243900	189800	189600	189800	189500	226
604	20240322	091600	1925365800	189600	189300	189600	189100	557
605	20240322	091500	1819922800	189300	190100	190100	189000	2172
606	20240322	091400	1408073300	190200	190900	190900	190100	941
607	20240322	091300	1228789800	190700	191000	191100	190700	600
608	20240322	091200	1114294600	191000	192000	192000	191000	926
609	20240322	091100	936995500	191800	191500	191900	191300	290
610	20240322	091000	881458800	191500	191200	191500	191200	222
611	20240322	090900	838991100	191100	191100	191100	191000	196
612	20240322	090800	801552800	191000	191000	191300	190800	807
613	20240322	090700	647441000	191000	191500	191500	191000	540
614	20240322	090600	544227100	191200	191500	191600	191200	255
615	20240322	090500	495417800	191600	191800	191800	191200	289
616	20240322	090400	440029600	191800	191600	191900	191600	101
617	20240322	090300	420660000	191500	191900	192000	191400	384
618	20240322	090200	347055000	191400	191900	192000	191300	429
619	20240322	090100	264809200	192100	191700	192100	191700	190
620	20240322	090000	228337400	191700	191100	192000	191100	1174