KissMeData/086280/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195500	14541757800	186700	186700	186700	186700	5496
3	20240321	195400	14541757800	186700	186700	186700	186700	0
4	20240321	195300	14541757800	186700	186700	186700	186700	0
5	20240321	195200	14541757800	186700	186700	186700	186700	0
6	20240321	195100	14541757800	186700	186700	186700	186700	0
7	20240321	195000	14541757800	186700	186700	186700	186700	0
8	20240321	194900	14541757800	186700	186700	186700	186700	0
9	20240321	194800	14541757800	186700	186700	186700	186700	0
10	20240321	194700	14541757800	186700	186700	186700	186700	0
11	20240321	194600	14541757800	186700	186700	186700	186700	0
12	20240321	194500	14541757800	186700	186700	186700	186700	0
13	20240321	194400	14541757800	186700	186700	186700	186700	0
14	20240321	194300	14541757800	186700	186700	186700	186700	0
15	20240321	194200	14541757800	186700	186700	186700	186700	0
16	20240321	194100	14541757800	186700	186700	186700	186700	0
17	20240321	194000	14541757800	186700	186700	186700	186700	0
18	20240321	193900	14541757800	186700	186700	186700	186700	0
19	20240321	193800	14541757800	186700	186700	186700	186700	0
20	20240321	193700	14541757800	186700	186700	186700	186700	0
21	20240321	193600	14541757800	186700	186700	186700	186700	0
22	20240321	193500	14541757800	186700	186700	186700	186700	0
23	20240321	193400	14541757800	186700	186700	186700	186700	0
24	20240321	193300	14541757800	186700	186700	186700	186700	0
25	20240321	193200	14541757800	186700	186700	186700	186700	0
26	20240321	193100	14541757800	186700	186700	186700	186700	0
27	20240321	193000	14541757800	186700	186700	186700	186700	0
28	20240321	192900	14541757800	186700	186700	186700	186700	0
29	20240321	192800	14541757800	186700	186700	186700	186700	0
30	20240321	192700	14541757800	186700	186700	186700	186700	0
31	20240321	192600	14541757800	186700	186700	186700	186700	0
32	20240321	192500	14541757800	186700	186700	186700	186700	5496
33	20240321	192400	14541757800	186700	186700	186700	186700	0
34	20240321	192300	14541757800	186700	186700	186700	186700	0
35	20240321	192200	14541757800	186700	186700	186700	186700	0
36	20240321	192100	14541757800	186700	186700	186700	186700	0
37	20240321	192000	14541757800	186700	186700	186700	186700	0
38	20240321	191900	14541757800	186700	186700	186700	186700	0
39	20240321	191800	14541757800	186700	186700	186700	186700	0
40	20240321	191700	14541757800	186700	186700	186700	186700	0
41	20240321	191600	14541757800	186700	186700	186700	186700	0
42	20240321	191500	14541757800	186700	186700	186700	186700	0
43	20240321	191400	14541757800	186700	186700	186700	186700	0
44	20240321	191300	14541757800	186700	186700	186700	186700	0
45	20240321	191200	14541757800	186700	186700	186700	186700	0
46	20240321	191100	14541757800	186700	186700	186700	186700	0
47	20240321	191000	14541757800	186700	186700	186700	186700	0
48	20240321	190900	14541757800	186700	186700	186700	186700	0
49	20240321	190800	14541757800	186700	186700	186700	186700	0
50	20240321	190700	14541757800	186700	186700	186700	186700	0
51	20240321	190600	14541757800	186700	186700	186700	186700	0
52	20240321	190500	14541757800	186700	186700	186700	186700	0
53	20240321	190400	14541757800	186700	186700	186700	186700	0
54	20240321	190300	14541757800	186700	186700	186700	186700	0
55	20240321	190200	14541757800	186700	186700	186700	186700	0
56	20240321	190100	14541757800	186700	186700	186700	186700	0
57	20240321	190000	14541757800	186700	186700	186700	186700	0
58	20240321	185900	14541757800	186700	186700	186700	186700	0
59	20240321	185800	14541757800	186700	186700	186700	186700	0
60	20240321	185700	14541757800	186700	186700	186700	186700	0
61	20240321	185600	14541757800	186700	186700	186700	186700	0
62	20240321	185500	14541757800	186700	186700	186700	186700	5496
63	20240321	185400	14541757800	186700	186700	186700	186700	0
64	20240321	185300	14541757800	186700	186700	186700	186700	0
65	20240321	185200	14541757800	186700	186700	186700	186700	0
66	20240321	185100	14541757800	186700	186700	186700	186700	0
67	20240321	185000	14541757800	186700	186700	186700	186700	0
68	20240321	184900	14541757800	186700	186700	186700	186700	0
69	20240321	184800	14541757800	186700	186700	186700	186700	0
70	20240321	184700	14541757800	186700	186700	186700	186700	0
71	20240321	184600	14541757800	186700	186700	186700	186700	0
72	20240321	184500	14541757800	186700	186700	186700	186700	0
73	20240321	184400	14541757800	186700	186700	186700	186700	0
74	20240321	184300	14541757800	186700	186700	186700	186700	0
75	20240321	184200	14541757800	186700	186700	186700	186700	0
76	20240321	184100	14541757800	186700	186700	186700	186700	0
77	20240321	184000	14541757800	186700	186700	186700	186700	0
78	20240321	183900	14541757800	186700	186700	186700	186700	0
79	20240321	183800	14541757800	186700	186700	186700	186700	0
80	20240321	183700	14541757800	186700	186700	186700	186700	0
81	20240321	183600	14541757800	186700	186700	186700	186700	0
82	20240321	183500	14541757800	186700	186700	186700	186700	0
83	20240321	183400	14541757800	186700	186700	186700	186700	0
84	20240321	183300	14541757800	186700	186700	186700	186700	0
85	20240321	183200	14541757800	186700	186700	186700	186700	0
86	20240321	183100	14541757800	186700	186700	186700	186700	0
87	20240321	183000	14541757800	186700	186700	186700	186700	0
88	20240321	182900	14541757800	186700	186700	186700	186700	0
89	20240321	182800	14541757800	186700	186700	186700	186700	0
90	20240321	182700	14541757800	186700	186700	186700	186700	0
91	20240321	182600	14541757800	186700	186700	186700	186700	0
92	20240321	182500	14541757800	186700	186700	186700	186700	5496
93	20240321	182400	14541757800	186700	186700	186700	186700	0
94	20240321	182300	14541757800	186700	186700	186700	186700	0
95	20240321	182200	14541757800	186700	186700	186700	186700	0
96	20240321	182100	14541757800	186700	186700	186700	186700	0
97	20240321	182000	14541757800	186700	186700	186700	186700	0
98	20240321	181900	14541757800	186700	186700	186700	186700	0
99	20240321	181800	14541757800	186700	186700	186700	186700	0
100	20240321	181700	14541757800	186700	186700	186700	186700	0
101	20240321	181600	14541757800	186700	186700	186700	186700	0
102	20240321	181500	14541757800	186700	186700	186700	186700	0
103	20240321	181400	14541757800	186700	186700	186700	186700	0
104	20240321	181300	14541757800	186700	186700	186700	186700	0
105	20240321	181200	14541757800	186700	186700	186700	186700	0
106	20240321	181100	14541757800	186700	186700	186700	186700	0
107	20240321	181000	14541757800	186700	186700	186700	186700	0
108	20240321	180900	14541757800	186700	186700	186700	186700	0
109	20240321	180800	14541757800	186700	186700	186700	186700	0
110	20240321	180700	14541757800	186700	186700	186700	186700	0
111	20240321	180600	14541757800	186700	186700	186700	186700	0
112	20240321	180500	14541757800	186700	186700	186700	186700	0
113	20240321	180400	14541757800	186700	186700	186700	186700	0
114	20240321	180300	14541757800	186700	186700	186700	186700	0
115	20240321	180200	14541757800	186700	186700	186700	186700	0
116	20240321	180100	14541757800	186700	186700	186700	186700	0
117	20240321	180000	14541757800	186700	186700	186700	186700	0
118	20240321	175900	14541757800	186700	186700	186700	186700	0
119	20240321	175800	14541757800	186700	186700	186700	186700	0
120	20240321	175700	14541757800	186700	186700	186700	186700	0
121	20240321	175600	14541757800	186700	186700	186700	186700	0
122	20240321	175500	14541757800	186700	186700	186700	186700	5496
123	20240321	175400	14541757800	186700	186700	186700	186700	0
124	20240321	175300	14541757800	186700	186700	186700	186700	0
125	20240321	175200	14541757800	186700	186700	186700	186700	0
126	20240321	175100	14541757800	186700	186700	186700	186700	0
127	20240321	175000	14541757800	186700	186700	186700	186700	0
128	20240321	174900	14541757800	186700	186700	186700	186700	0
129	20240321	174800	14541757800	186700	186700	186700	186700	0
130	20240321	174700	14541757800	186700	186700	186700	186700	0
131	20240321	174600	14541757800	186700	186700	186700	186700	0
132	20240321	174500	14541757800	186700	186700	186700	186700	0
133	20240321	174400	14541757800	186700	186700	186700	186700	0
134	20240321	174300	14541757800	186700	186700	186700	186700	0
135	20240321	174200	14541757800	186700	186700	186700	186700	0
136	20240321	174100	14541757800	186700	186700	186700	186700	0
137	20240321	174000	14541757800	186700	186700	186700	186700	0
138	20240321	173900	14541757800	186700	186700	186700	186700	0
139	20240321	173800	14541757800	186700	186700	186700	186700	0
140	20240321	173700	14541757800	186700	186700	186700	186700	0
141	20240321	173600	14541757800	186700	186700	186700	186700	0
142	20240321	173500	14541757800	186700	186700	186700	186700	0
143	20240321	173400	14541757800	186700	186700	186700	186700	0
144	20240321	173300	14541757800	186700	186700	186700	186700	0
145	20240321	173200	14541757800	186700	186700	186700	186700	0
146	20240321	173100	14541757800	186700	186700	186700	186700	0
147	20240321	173000	14541757800	186700	186700	186700	186700	0
148	20240321	172900	14541757800	186700	186700	186700	186700	0
149	20240321	172800	14541757800	186700	186700	186700	186700	0
150	20240321	172700	14541757800	186700	186700	186700	186700	0
151	20240321	172600	14541757800	186700	186700	186700	186700	0
152	20240321	172500	14541757800	186700	186700	186700	186700	5496
153	20240321	172400	14541757800	186700	186700	186700	186700	0
154	20240321	172300	14541757800	186700	186700	186700	186700	0
155	20240321	172200	14541757800	186700	186700	186700	186700	0
156	20240321	172100	14541757800	186700	186700	186700	186700	0
157	20240321	172000	14541757800	186700	186700	186700	186700	0
158	20240321	171900	14541757800	186700	186700	186700	186700	0
159	20240321	171800	14541757800	186700	186700	186700	186700	0
160	20240321	171700	14541757800	186700	186700	186700	186700	0
161	20240321	171600	14541757800	186700	186700	186700	186700	0
162	20240321	171500	14541757800	186700	186700	186700	186700	0
163	20240321	171400	14541757800	186700	186700	186700	186700	0
164	20240321	171300	14541757800	186700	186700	186700	186700	0
165	20240321	171200	14541757800	186700	186700	186700	186700	0
166	20240321	171100	14541757800	186700	186700	186700	186700	0
167	20240321	171000	14541757800	186700	186700	186700	186700	0
168	20240321	170900	14541757800	186700	186700	186700	186700	0
169	20240321	170800	14541757800	186700	186700	186700	186700	0
170	20240321	170700	14541757800	186700	186700	186700	186700	0
171	20240321	170600	14541757800	186700	186700	186700	186700	0
172	20240321	170500	14541757800	186700	186700	186700	186700	0
173	20240321	170400	14541757800	186700	186700	186700	186700	0
174	20240321	170300	14541757800	186700	186700	186700	186700	0
175	20240321	170200	14541757800	186700	186700	186700	186700	0
176	20240321	170100	14541757800	186700	186700	186700	186700	0
177	20240321	170000	14541757800	186700	186700	186700	186700	0
178	20240321	165900	14541757800	186700	186700	186700	186700	0
179	20240321	165800	14541757800	186700	186700	186700	186700	0
180	20240321	165700	14541757800	186700	186700	186700	186700	0
181	20240321	165600	14541757800	186700	186700	186700	186700	0
182	20240321	165500	14541757800	186700	186700	186700	186700	5496
183	20240321	165400	14541757800	186700	186700	186700	186700	0
184	20240321	165300	14541757800	186700	186700	186700	186700	0
185	20240321	165200	14541757800	186700	186700	186700	186700	0
186	20240321	165100	14541757800	186700	186700	186700	186700	0
187	20240321	165000	14541757800	186700	186700	186700	186700	0
188	20240321	164900	14541757800	186700	186700	186700	186700	0
189	20240321	164800	14541757800	186700	186700	186700	186700	0
190	20240321	164700	14541757800	186700	186700	186700	186700	0
191	20240321	164600	14541757800	186700	186700	186700	186700	0
192	20240321	164500	14541757800	186700	186700	186700	186700	0
193	20240321	164400	14541757800	186700	186700	186700	186700	0
194	20240321	164300	14541757800	186700	186700	186700	186700	0
195	20240321	164200	14541757800	186700	186700	186700	186700	0
196	20240321	164100	14541757800	186700	186700	186700	186700	0
197	20240321	164000	14541757800	186700	186700	186700	186700	0
198	20240321	163900	14541757800	186700	186700	186700	186700	0
199	20240321	163800	14541757800	186700	186700	186700	186700	0
200	20240321	163700	14541757800	186700	186700	186700	186700	0
201	20240321	163600	14541757800	186700	186700	186700	186700	0
202	20240321	163500	14541757800	186700	186700	186700	186700	0
203	20240321	163400	14541757800	186700	186700	186700	186700	0
204	20240321	163300	14541757800	186700	186700	186700	186700	0
205	20240321	163200	14541757800	186700	186700	186700	186700	0
206	20240321	163100	14541757800	186700	186700	186700	186700	0
207	20240321	163000	14541757800	186700	186700	186700	186700	0
208	20240321	162900	14541757800	186700	186700	186700	186700	0
209	20240321	162800	14541757800	186700	186700	186700	186700	0
210	20240321	162700	14541757800	186700	186700	186700	186700	0
211	20240321	162600	14541757800	186700	186700	186700	186700	0
212	20240321	162500	14541757800	186700	186700	186700	186700	5496
213	20240321	162400	14541757800	186700	186700	186700	186700	0
214	20240321	162300	14541757800	186700	186700	186700	186700	0
215	20240321	162200	14541757800	186700	186700	186700	186700	0
216	20240321	162100	14541757800	186700	186700	186700	186700	0
217	20240321	162000	14541757800	186700	186700	186700	186700	0
218	20240321	161900	14541757800	186700	186700	186700	186700	0
219	20240321	161800	14541757800	186700	186700	186700	186700	0
220	20240321	161700	14541757800	186700	186700	186700	186700	0
221	20240321	161600	14541757800	186700	186700	186700	186700	0
222	20240321	161500	14541757800	186700	186700	186700	186700	0
223	20240321	161400	14541757800	186700	186700	186700	186700	0
224	20240321	161300	14541757800	186700	186700	186700	186700	0
225	20240321	161200	14541757800	186700	186700	186700	186700	0
226	20240321	161100	14541757800	186700	186700	186700	186700	0
227	20240321	161000	14541757800	186700	186700	186700	186700	0
228	20240321	160900	14541757800	186700	186700	186700	186700	0
229	20240321	160800	14541757800	186700	186700	186700	186700	0
230	20240321	160700	14541757800	186700	186700	186700	186700	0
231	20240321	160600	14541757800	186700	186700	186700	186700	0
232	20240321	160500	14541757800	186700	186700	186700	186700	0
233	20240321	160400	14541757800	186700	186700	186700	186700	0
234	20240321	160300	14541757800	186700	186700	186700	186700	0
235	20240321	160200	14541757800	186700	186700	186700	186700	0
236	20240321	160100	14541757800	186700	186700	186700	186700	0
237	20240321	160000	14541757800	186700	186700	186700	186700	0
238	20240321	155900	14541757800	186700	186700	186700	186700	0
239	20240321	155800	14541757800	186700	186700	186700	186700	0
240	20240321	155700	14541757800	186700	186700	186700	186700	0
241	20240321	155600	14541757800	186700	186700	186700	186700	0
242	20240321	155500	14541757800	186700	186700	186700	186700	5496
243	20240321	155400	14541757800	186700	186700	186700	186700	0
244	20240321	155300	14541757800	186700	186700	186700	186700	0
245	20240321	155200	14541757800	186700	186700	186700	186700	0
246	20240321	155100	14541757800	186700	186700	186700	186700	0
247	20240321	155000	14541757800	186700	186700	186700	186700	0
248	20240321	154900	14541757800	186700	186700	186700	186700	0
249	20240321	154800	14541757800	186700	186700	186700	186700	0
250	20240321	154700	14541757800	186700	186700	186700	186700	0
251	20240321	154600	14541757800	186700	186700	186700	186700	0
252	20240321	154500	14541757800	186700	186700	186700	186700	0
253	20240321	154400	14541757800	186700	186700	186700	186700	0
254	20240321	154300	14541757800	186700	186700	186700	186700	0
255	20240321	154200	14541757800	186700	186700	186700	186700	0
256	20240321	154100	14541757800	186700	186700	186700	186700	0
257	20240321	154000	14541757800	186700	186700	186700	186700	0
258	20240321	153900	14541757800	186700	186700	186700	186700	0
259	20240321	153800	14541757800	186700	186700	186700	186700	0
260	20240321	153700	14541757800	186700	186700	186700	186700	0
261	20240321	153600	14541757800	186700	186700	186700	186700	0
262	20240321	153500	14541757800	186700	186700	186700	186700	0
263	20240321	153400	14541757800	186700	186700	186700	186700	0
264	20240321	153300	14541757800	186700	186700	186700	186700	0
265	20240321	153200	14541757800	186700	186700	186700	186700	0
266	20240321	153100	14541757800	186700	186700	186700	186700	0
267	20240321	153000	14541757800	186700	186700	186700	186700	5496
268	20240321	152900	13515654600	186300	186300	186300	186300	0
269	20240321	152800	13515654600	186300	186300	186300	186300	0
270	20240321	152700	13515654600	186300	186300	186300	186300	0
271	20240321	152600	13515654600	186300	186300	186300	186300	0
272	20240321	152500	13515654600	186300	186300	186300	186300	0
273	20240321	152400	13515654600	186300	186300	186300	186300	0
274	20240321	152300	13515654600	186300	186300	186300	186300	0
275	20240321	152200	13515654600	186300	186300	186300	186300	0
276	20240321	152100	13515654600	186300	186300	186300	186300	0
277	20240321	152000	13515654600	186300	186300	186300	186300	0
278	20240321	151900	13515654600	186300	186300	186400	186300	109
279	20240321	151800	13495340100	186300	186100	186300	186000	68
280	20240321	151700	13482682100	186100	186200	186400	186100	101
281	20240321	151600	13463871200	186300	186200	186300	186100	37
282	20240321	151500	13456981100	186500	186300	186500	186200	200
283	20240321	151400	13419707800	186400	186400	186500	186300	321
284	20240321	151300	13359869400	186300	186100	186300	186100	370
285	20240321	151200	13290961000	186100	186100	186200	186100	53
286	20240321	151100	13281095500	186200	186200	186300	186100	391
287	20240321	151000	13208286300	186200	186200	186300	186100	447
288	20240321	150900	13125066100	186200	186100	186200	186000	353
289	20240321	150800	13059360500	186100	186300	186300	186100	258
290	20240321	150700	13011318600	186300	186300	186300	186200	80
291	20240321	150600	12996419300	186200	186100	186300	186100	94
292	20240321	150500	12978917600	186100	186200	186200	186100	54
293	20240321	150400	12968866000	186200	186100	186200	186100	196
294	20240321	150300	12932376100	186100	186200	186200	186100	106
295	20240321	150200	12912646200	186100	186100	186200	186100	29
296	20240321	150100	12907248700	186100	186000	186100	186000	100
297	20240321	150000	12888641300	186100	186000	186100	186000	244
298	20240321	145900	12843256300	186000	186000	186100	185900	222
299	20240321	145800	12801962200	186000	185900	186100	185800	106
300	20240321	145700	12782252400	185900	186100	186100	185900	99
301	20240321	145600	12763840900	186000	185900	186000	185900	93
302	20240321	145500	12746547500	186000	186100	186200	186000	251
303	20240321	145400	12699835800	186100	185900	186200	185900	82
304	20240321	145300	12684578800	186000	186000	186000	185900	92
305	20240321	145200	12667471400	185900	186000	186100	185900	240
306	20240321	145100	12622839100	186000	186000	186000	185800	120
307	20240321	145000	12600536000	186000	186100	186100	185800	254
308	20240321	144900	12553292700	186100	186100	186200	186000	166
309	20240321	144800	12522398500	186100	186000	186100	186000	414
310	20240321	144700	12445362200	186100	185900	186100	185700	127
311	20240321	144600	12421755600	185900	186000	186000	185900	91
312	20240321	144500	12404835800	186000	186000	186100	185900	155
313	20240321	144400	12375998800	186000	185900	186000	185900	52
314	20240321	144300	12366328200	186000	185900	186000	185900	92
315	20240321	144200	12349223400	185900	185800	186000	185700	128
316	20240321	144100	12325431100	185700	186000	186000	185700	599
317	20240321	144000	12214088200	185900	186000	186000	185900	70
318	20240321	143900	12201073000	185900	185900	186000	185900	88
319	20240321	143800	12184710200	186000	185900	186000	185900	200
320	20240321	143700	12147527600	185900	185800	186000	185800	69
321	20240321	143600	12134694900	185800	186000	186000	185800	150
322	20240321	143500	12106802800	186000	186100	186200	185900	136
323	20240321	143400	12081497100	186100	185900	186100	185800	286
324	20240321	143300	12028314800	186000	185900	186000	185800	118
325	20240321	143200	12006380100	185900	186000	186200	185900	230
326	20240321	143100	11963601800	186100	186100	186100	185900	200
327	20240321	143000	11926401700	186100	186100	186200	186000	185
328	20240321	142900	11891980900	186100	186200	186300	186100	52
329	20240321	142800	11882299600	186300	186100	186400	186100	155
330	20240321	142700	11853432400	186100	186200	186300	186100	30
331	20240321	142600	11847846100	186200	186200	186200	186000	132
332	20240321	142500	11823285800	186200	186300	186300	186000	636
333	20240321	142400	11704825800	186300	186100	186300	186100	135
334	20240321	142300	11679690700	186100	186000	186100	186000	155
335	20240321	142200	11650854100	186100	186000	186200	186000	70
336	20240321	142100	11637828100	186000	186000	186100	185900	190
337	20240321	142000	11602492100	186000	186100	186100	186000	27
338	20240321	141900	11597469200	186100	186100	186300	186100	199
339	20240321	141800	11560407800	186200	186000	186200	186000	67
340	20240321	141700	11547937300	185900	186100	186100	185900	222
341	20240321	141600	11506652900	186200	186000	186200	186000	98
342	20240321	141500	11488421100	185900	186000	186100	185900	101
343	20240321	141400	11469637500	186000	185900	186100	185800	328
344	20240321	141300	11408649500	185900	185900	185900	185800	193
345	20240321	141200	11372775700	185900	186000	186100	185900	175
346	20240321	141100	11340228400	186000	186000	186100	186000	65
347	20240321	141000	11328135200	186100	186000	186100	186000	59
348	20240321	140900	11317157500	186000	186200	186200	186000	111
349	20240321	140800	11296509300	186100	186000	186100	185900	180
350	20240321	140700	11263037000	186100	186300	186300	186100	120
351	20240321	140600	11240696700	186300	186200	186300	186200	157
352	20240321	140500	11211460200	186300	186100	186300	186100	39
353	20240321	140400	11204198400	186100	186200	186200	186100	118
354	20240321	140300	11182229700	186200	186100	186200	186100	15
355	20240321	140200	11179438000	186100	186000	186200	186000	102
356	20240321	140100	11160456000	186000	186000	186100	186000	50
357	20240321	140000	11151154400	186100	186000	186100	186000	139
358	20240321	135900	11125297900	186000	186200	186200	185900	149
359	20240321	135800	11097577000	186100	186200	186200	186100	82
360	20240321	135700	11082309700	186200	186200	186300	186200	61
361	20240321	135600	11070949000	186200	186100	186200	185900	64
362	20240321	135500	11059036600	186100	185800	186100	185800	114
363	20240321	135400	11037840500	185800	186100	186200	185800	162
364	20240321	135300	11007726500	186100	186100	186100	185900	167
365	20240321	135200	10976653400	186100	186000	186200	185900	138
366	20240321	135100	10950978200	186000	186000	186000	185900	103
367	20240321	135000	10931823400	186100	186300	186300	186000	113
368	20240321	134900	10910783900	186100	186300	186300	186100	190
369	20240321	134800	10875387700	186300	186300	186400	186300	44
370	20240321	134700	10867187800	186400	186300	186400	186300	174
371	20240321	134600	10834764800	186300	185800	186300	185800	254
372	20240321	134500	10787496400	185700	185900	185900	185700	148
373	20240321	134400	10759997600	185900	186100	186100	185800	242
374	20240321	134300	10715005400	186100	186300	186300	186100	107
375	20240321	134200	10695081600	186200	186300	186400	186200	133
376	20240321	134100	10670302400	186400	186400	186400	186300	188
377	20240321	134000	10635274900	186300	186300	186300	186200	123
378	20240321	133900	10612364400	186300	186300	186300	186200	44
379	20240321	133800	10604170500	186300	186200	186400	186200	121
380	20240321	133700	10581633900	186300	186300	186300	186200	45
381	20240321	133600	10573252800	186300	186300	186300	186100	310
382	20240321	133500	10515520200	186200	186200	186300	186100	1123
383	20240321	133400	10306419100	186100	186100	186200	186100	92
384	20240321	133300	10289294100	186100	186200	186200	186100	103
385	20240321	133200	10270117300	186100	185900	186200	185900	916
386	20240321	133100	10099705600	185900	185800	185900	185800	67
387	20240321	133000	10087251100	185900	185900	185900	185800	263
388	20240321	132900	10038373600	185900	185800	185900	185800	56
389	20240321	132800	10027968100	185800	185800	185900	185700	243
390	20240321	132700	9982816300	185700	185800	185800	185700	167
391	20240321	132600	9951789200	185800	185800	185900	185800	43
392	20240321	132500	9943798300	185900	185800	185900	185800	33
393	20240321	132400	9937666700	185800	185900	185900	185800	125
394	20240321	132300	9914441200	185800	185900	185900	185800	55
395	20240321	132200	9904220900	185800	185800	185900	185800	56
396	20240321	132100	9893815900	185800	185800	185900	185800	35
397	20240321	132000	9887312600	185800	185800	185900	185800	31
398	20240321	131900	9881552600	185800	185600	185900	185600	84
399	20240321	131800	9865953200	185600	185600	185600	185500	38
400	20240321	131700	9858903700	185600	185600	185600	185500	80
401	20240321	131600	9844056000	185800	185700	185800	185400	384
402	20240321	131500	9772809100	185700	185700	185800	185600	123
403	20240321	131400	9749961200	185600	185600	185700	185600	33
404	20240321	131300	9743835200	185600	185600	185700	185600	36
405	20240321	131200	9737153300	185800	185700	185800	185700	76
406	20240321	131100	9723038800	185700	185700	185800	185700	147
407	20240321	131000	9695740500	185600	185700	185700	185600	73
408	20240321	130900	9682186700	185800	186000	186000	185700	232
409	20240321	130800	9639078200	185900	185800	185900	185800	96
410	20240321	130700	9621238900	185900	185800	185900	185800	22
411	20240321	130600	9617150000	185800	185800	185800	185800	69
412	20240321	130500	9604329800	185900	186000	186000	185800	129
413	20240321	130400	9580354400	186100	186000	186100	185900	331
414	20240321	130300	9518790200	186100	186100	186100	186000	65
415	20240321	130200	9506698400	186000	186100	186100	186000	31
416	20240321	130100	9500931000	186000	186000	186100	186000	42
417	20240321	130000	9493118700	186000	185900	186000	185800	79
418	20240321	125900	9478435400	185900	186000	186000	185800	98
419	20240321	125800	9460219200	186000	185900	186000	185900	33
420	20240321	125700	9454083600	186000	186100	186100	185800	135
421	20240321	125600	9428986800	185900	186000	186100	185900	134
422	20240321	125500	9404054800	186000	185900	186100	185900	268
423	20240321	125400	9354195200	185900	186000	186000	185900	34
424	20240321	125300	9347873900	185900	186000	186000	185900	138
425	20240321	125200	9322207400	186000	186000	186100	186000	41
426	20240321	125100	9314580000	186000	186100	186100	186000	68
427	20240321	125000	9301931700	186000	186100	186100	186000	234
428	20240321	124900	9258404500	186000	186100	186100	186000	22
429	20240321	124800	9254312100	186100	186000	186100	186000	38
430	20240321	124700	9247242000	186100	186000	186100	186000	15
431	20240321	124600	9244451400	186000	186000	186000	186000	32
432	20240321	124500	9238499400	186000	186000	186100	186000	19
433	20240321	124400	9234964000	186000	186000	186100	186000	27
434	20240321	124300	9229941900	186000	186000	186100	186000	313
435	20240321	124200	9171723700	186000	186000	186100	186000	17
436	20240321	124100	9168561300	186000	186100	186100	186000	168
437	20240321	124000	9137300000	186100	186200	186200	186100	6
438	20240321	123900	9136183000	186200	186100	186200	186100	25
439	20240321	123800	9131529800	186100	186100	186200	186000	51
440	20240321	123700	9122037500	186200	186100	186200	186100	73
441	20240321	123600	9108452000	186200	186000	186200	185900	298
442	20240321	123500	9053008700	185900	186000	186100	185900	199
443	20240321	123400	9015994700	186100	186000	186100	186000	199
444	20240321	123300	8978978800	186100	186100	186100	186100	2
445	20240321	123200	8978606600	186000	186000	186100	186000	25
446	20240321	123100	8973956500	186000	185900	186100	185900	215
447	20240321	123000	8933966200	185900	186000	186000	185900	59
448	20240321	122900	8922993800	185900	185900	186000	185800	26
449	20240321	122800	8918160500	186000	185900	186000	185900	18
450	20240321	122700	8914814100	185800	186000	186000	185800	278
451	20240321	122600	8863110100	185900	185900	186000	185900	282
452	20240321	122500	8810682000	186000	186000	186000	185900	32
453	20240321	122400	8804732100	186000	186000	186000	185900	87
454	20240321	122300	8788556600	185900	185900	186000	185900	48
455	20240321	122200	8779630200	185900	185900	186000	185900	30
456	20240321	122100	8774053000	186000	185900	186000	185900	71
457	20240321	122000	8760850500	185900	185900	186000	185900	42
458	20240321	121900	8753039500	186000	186000	186000	185900	30
459	20240321	121800	8747461200	185900	185900	186000	185900	156
460	20240321	121700	8718459800	185900	185900	186000	185900	398
461	20240321	121600	8644467400	185900	185700	186000	185700	157
462	20240321	121500	8615288100	185700	185800	185800	185700	50
463	20240321	121400	8606000300	185800	185800	185800	185700	195
464	20240321	121300	8569777400	185900	185800	185900	185800	45
465	20240321	121200	8561416300	185900	185900	185900	185800	27
466	20240321	121100	8556399500	185800	185800	185900	185800	7
467	20240321	121000	8555098600	185800	185700	185900	185700	54
468	20240321	120900	8545062500	185700	185800	185800	185700	184
469	20240321	120800	8510877500	185800	185800	185900	185800	10
470	20240321	120700	8509019200	185900	185900	185900	185800	42
471	20240321	120600	8501213300	185900	186000	186000	185900	155
472	20240321	120500	8472397600	186000	185800	186000	185700	426
473	20240321	120400	8393215000	185700	185700	185800	185700	44
474	20240321	120300	8385043500	185700	185700	185800	185700	39
475	20240321	120200	8377799500	185700	185700	185800	185700	32
476	20240321	120100	8371856900	185800	185700	185800	185700	21
477	20240321	120000	8367956100	185800	185800	185800	185700	77
478	20240321	115900	8353651700	185700	185700	185700	185500	108
479	20240321	115800	8333603100	185600	185700	185800	185600	121
480	20240321	115700	8311141600	185800	185700	185800	185600	61
481	20240321	115600	8299814500	185600	185700	185800	185600	155
482	20240321	115500	8271032800	185700	185700	185800	185700	84
483	20240321	115400	8255431000	185800	185700	185800	185700	426
484	20240321	115300	8176306300	185700	185700	185800	185600	63
485	20240321	115200	8164605100	185600	185800	185800	185600	148
486	20240321	115100	8137119700	185700	185700	185800	185600	135
487	20240321	115000	8112049200	185700	185500	185700	185500	102
488	20240321	114900	8093119200	185600	185400	185600	185400	44
489	20240321	114800	8084957800	185500	185500	185600	185500	68
490	20240321	114700	8072342800	185600	185600	185600	185500	28
491	20240321	114600	8067146500	185600	185500	185700	185500	219
492	20240321	114500	8026501900	185700	185700	185700	185500	84
493	20240321	114400	8010906400	185600	185600	185700	185500	104
494	20240321	114300	7991604100	185600	185400	185600	185400	137
495	20240321	114200	7966179900	185400	185200	185400	185100	139
496	20240321	114100	7940416300	185200	185100	185300	185100	23
497	20240321	114000	7936156700	185100	185400	185400	185100	41
498	20240321	113900	7928560000	185300	185300	185300	185100	33
499	20240321	113800	7922445900	185400	185500	185500	185100	62
500	20240321	113700	7910949500	185500	185700	185700	185500	238
501	20240321	113600	7866780700	185600	185500	185700	185500	417
502	20240321	113500	7789381900	185600	185500	185600	185500	54
503	20240321	113400	7779363000	185600	185500	185600	185500	39
504	20240321	113300	7772127000	185600	185100	185600	185100	738
505	20240321	113200	7635385300	185100	185100	185100	185000	156
506	20240321	113100	7606511300	185100	185000	185100	185000	33
507	20240321	113000	7600405900	185000	185100	185100	185000	38
508	20240321	112900	7593375400	185000	185000	185100	185000	71
509	20240321	112800	7580237700	185000	185000	185100	185000	30
510	20240321	112700	7574687200	185000	185000	185100	184900	79
511	20240321	112600	7560072900	185000	185100	185100	185000	72
512	20240321	112500	7546751200	185000	185000	185000	184900	83
513	20240321	112400	7531397800	185000	185000	185100	184900	45
514	20240321	112300	7523073300	185100	185000	185100	184900	76
515	20240321	112200	7509014700	185000	185000	185000	184900	194
516	20240321	112100	7473126600	184900	185000	185100	184900	195
517	20240321	112000	7437053700	185000	185000	185000	184900	37
518	20240321	111900	7430210000	184900	184900	185000	184900	67
519	20240321	111800	7417820100	184900	184900	185000	184900	86
520	20240321	111700	7401914500	184900	185000	185000	184900	15
521	20240321	111600	7399140500	184900	185100	185100	184900	272
522	20240321	111500	7348815400	185100	185000	185200	184900	142
523	20240321	111400	7322539700	184900	185100	185200	184900	113
524	20240321	111300	7301627600	185000	185100	185100	184900	77
525	20240321	111200	7287379900	185100	185000	185200	184900	163
526	20240321	111100	7257217100	184800	185000	185100	184700	258
527	20240321	111000	7209493200	185000	185000	185000	184900	54
528	20240321	110900	7199504400	184900	185000	185100	184600	124
529	20240321	110800	7176569300	184900	184800	185000	184600	162
530	20240321	110700	7146631900	184700	184800	184900	184600	98
531	20240321	110600	7128526200	184800	184900	185000	184500	1107
532	20240321	110500	6923938900	185000	185100	185100	184900	273
533	20240321	110400	6873430200	185000	184900	185100	184900	135
534	20240321	110300	6848458800	185100	184900	185100	184900	56
535	20240321	110200	6838095700	185000	185100	185200	184900	100
536	20240321	110100	6819593300	185200	185100	185200	184900	177
537	20240321	110000	6786845400	185100	184900	185100	184900	220
538	20240321	105900	6746146000	185000	185000	185100	184900	308
539	20240321	105800	6689168100	185000	185000	185100	184900	129
540	20240321	105700	6665304300	185000	185100	185200	185000	479
541	20240321	105600	6576650300	185100	185200	185300	185100	183
542	20240321	105500	6542768000	185000	185100	185300	185000	60
543	20240321	105400	6531661700	185100	185300	185300	184900	24
544	20240321	105300	6527221100	185300	185100	185300	184900	174
545	20240321	105200	6495028900	185200	184900	185300	184900	156
546	20240321	105100	6466149300	184900	185000	185100	184900	184
547	20240321	105000	6432124500	184900	185300	185300	184900	250
548	20240321	104900	6385850000	185200	185200	185300	185100	133
549	20240321	104800	6361218700	185200	185200	185200	185100	141
550	20240321	104700	6335107800	185300	185200	185300	185200	36
551	20240321	104600	6328439400	185200	185400	185400	185200	21
552	20240321	104500	6324548600	185300	185400	185500	185300	110
553	20240321	104400	6304160700	185400	185500	185500	185300	74
554	20240321	104300	6290439400	185400	185400	185500	185400	147
555	20240321	104200	6263181800	185400	185400	185400	185300	53
556	20240321	104100	6253359000	185400	185400	185500	185300	49
557	20240321	104000	6244274400	185400	185300	185400	185300	80
558	20240321	103900	6229448600	185200	185100	185200	185100	69
559	20240321	103800	6216672800	185100	185000	185200	185000	49
560	20240321	103700	6207602900	185100	185200	185300	185000	226
561	20240321	103600	6165766900	185200	185500	185500	185200	107
562	20240321	103500	6145937500	185400	185500	185600	185400	269
563	20240321	103400	6096052500	185500	185400	185500	185300	201
564	20240321	103300	6058783700	185400	185600	185600	185400	51
565	20240321	103200	6049323600	185500	185400	185500	185300	175
566	20240321	103100	6016871500	185300	185300	185400	185300	94
567	20240321	103000	5999451100	185300	185300	185300	185200	44
568	20240321	102900	5991300300	185300	185300	185300	185200	19
569	20240321	102800	5987780400	185400	185300	185400	185200	31
570	20240321	102700	5982035900	185200	185100	185200	185100	58
571	20240321	102600	5971295600	185200	185200	185300	185100	34
572	20240321	102500	5964998800	185100	185300	185300	185100	31
573	20240321	102400	5959257600	185100	185300	185400	185100	60
574	20240321	102300	5948143200	185200	185100	185300	185100	30
575	20240321	102200	5942586800	185100	185200	185200	185100	38
576	20240321	102100	5935550600	185200	185000	185200	185000	24
577	20240321	102000	5931107700	185100	185100	185200	185000	68
578	20240321	101900	5918523200	185000	185200	185300	185000	16
579	20240321	101800	5915561100	185300	185000	185300	185000	31
580	20240321	101700	5909822000	185000	185000	185100	185000	86
581	20240321	101600	5893905800	185000	185100	185100	185000	23
582	20240321	101500	5889649700	185000	185500	185500	184800	404
583	20240321	101400	5814814300	185500	185100	185500	185000	1043
584	20240321	101300	5621579300	185000	184900	185000	184900	194
585	20240321	101200	5585693900	184900	184800	184900	184800	24
586	20240321	101100	5581257400	184800	184600	184800	184600	66
587	20240321	101000	5569062400	184600	184700	184800	184600	77
588	20240321	100900	5554841900	184700	184800	184900	184700	206
589	20240321	100800	5516775200	184800	184900	184900	184800	309
590	20240321	100700	5459662500	184900	184800	184900	184800	45
591	20240321	100600	5451345400	184800	184800	184900	184800	77
592	20240321	100500	5437114200	185000	184500	185000	184500	271
593	20240321	100400	5387022900	184600	184500	184600	184500	19
594	20240321	100300	5383515700	184500	184600	184600	184500	61
595	20240321	100200	5372257500	184500	184600	184600	184500	58
596	20240321	100100	5361554200	184500	184700	184700	184500	62
597	20240321	100000	5350104000	184600	184400	184600	184400	152
598	20240321	095900	5322057900	184500	184400	184500	184300	122
599	20240321	095800	5299559200	184400	184700	184700	184400	141
600	20240321	095700	5273544800	184800	184600	184900	184600	56
601	20240321	095600	5263198600	184800	184900	184900	184700	59
602	20240321	095500	5252296700	184900	184600	184900	184600	67
603	20240321	095400	5239921100	184700	184500	184800	184500	76
604	20240321	095300	5225891900	185000	185100	185100	184400	249
605	20240321	095200	5179914700	185100	185000	185100	184900	138
606	20240321	095100	5154383700	185100	185000	185200	185000	397
607	20240321	095000	5080889500	185100	184800	185100	184800	192
608	20240321	094900	5045370100	184900	184300	184900	184200	306
609	20240321	094800	4988859400	184400	183900	184800	183900	447
610	20240321	094700	4906473800	183900	183600	184000	183600	1036
611	20240321	094600	4716162300	183500	183500	183600	183500	70
612	20240321	094500	4703315000	183500	183600	183600	183500	42
613	20240321	094400	4695605600	183600	183500	183600	183400	253
614	20240321	094300	4649181200	183500	183500	183600	183500	250
615	20240321	094200	4603305900	183500	183500	183600	183400	272
616	20240321	094100	4553403000	183400	183400	183500	183400	292
617	20240321	094000	4499843500	183300	183500	183500	183300	797
618	20240321	093900	4353665700	183500	183500	183600	183400	227
619	20240321	093800	4312021500	183500	183500	183600	183300	606
620	20240321	093700	4200896900	183300	183400	183600	183300	366
621	20240321	093600	4133753600	183500	183100	183500	183000	415
622	20240321	093500	4057737500	183100	183200	183300	183000	405
623	20240321	093400	3983595400	183200	183200	183200	182900	400
624	20240321	093300	3910362900	183100	182900	183200	182900	214
625	20240321	093200	3871183100	182900	182700	183000	182600	550
626	20240321	093100	3770604200	182700	183300	183300	182600	1795
627	20240321	093000	3442212900	183300	183500	183500	183300	316
628	20240321	092900	3384250700	183500	183800	183900	183400	1162
629	20240321	092800	3170885200	184000	183600	184000	183600	321
630	20240321	092700	3111875400	183500	184600	184600	183000	4226
631	20240321	092600	2335352200	184200	184700	184700	184200	1076
632	20240321	092500	2136936300	184500	184700	184700	184500	114
633	20240321	092400	2115888200	184700	185000	185000	184700	202
634	20240321	092300	2078567400	185000	184900	185000	184800	132
635	20240321	092200	2054154800	184900	184700	184900	184500	127
636	20240321	092100	2030692500	184700	184500	185100	184500	308
637	20240321	092000	1973732600	185400	184300	185400	184200	599
638	20240321	091900	1863189200	184300	185000	185000	184300	1145
639	20240321	091800	1651726900	185000	185000	185100	184900	89
640	20240321	091700	1635261500	185000	184800	185000	184700	230
641	20240321	091600	1592732800	184800	184600	185000	184600	169
642	20240321	091500	1561489300	184700	184500	185100	184500	298
643	20240321	091400	1506423300	184500	185500	185600	184000	2752
644	20240321	091300	997502400	185500	185500	185500	185500	133
645	20240321	091200	972830900	185500	185600	185800	185500	103
646	20240321	091100	953711100	185600	186100	186100	185600	495
647	20240321	091000	861660000	186100	186300	186300	186100	210
648	20240321	090900	822559000	186200	186100	186300	186100	166
649	20240321	090800	791652500	186300	186300	186300	186200	57
650	20240321	090700	781037200	186200	186500	186700	185900	336
651	20240321	090600	718364700	186500	185800	186500	185800	402
652	20240321	090500	643600300	185700	186000	186000	185500	407
653	20240321	090400	567971800	186000	185900	186200	185900	507
654	20240321	090300	473676700	185800	186300	186400	185800	377
655	20240321	090200	403464400	186400	186600	186700	186400	660
656	20240321	090100	280339900	186400	186400	186600	185900	611
657	20240321	090000	166480000	186400	186600	187100	186300	892