KissMeData/086280/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195300	14915654500	187400	187400	187400	187400	4151
3	20240322	195200	14915654500	187400	187400	187400	187400	0
4	20240322	195100	14915654500	187400	187400	187400	187400	0
5	20240322	195000	14915654500	187400	187400	187400	187400	0
6	20240322	194900	14915654500	187400	187400	187400	187400	0
7	20240322	194800	14915654500	187400	187400	187400	187400	0
8	20240322	194700	14915654500	187400	187400	187400	187400	0
9	20240322	194600	14915654500	187400	187400	187400	187400	0
10	20240322	194500	14915654500	187400	187400	187400	187400	0
11	20240322	194400	14915654500	187400	187400	187400	187400	0
12	20240322	194300	14915654500	187400	187400	187400	187400	0
13	20240322	194200	14915654500	187400	187400	187400	187400	0
14	20240322	194100	14915654500	187400	187400	187400	187400	0
15	20240322	194000	14915654500	187400	187400	187400	187400	0
16	20240322	193900	14915654500	187400	187400	187400	187400	0
17	20240322	193800	14915654500	187400	187400	187400	187400	0
18	20240322	193700	14915654500	187400	187400	187400	187400	0
19	20240322	193600	14915654500	187400	187400	187400	187400	0
20	20240322	193500	14915654500	187400	187400	187400	187400	0
21	20240322	193400	14915654500	187400	187400	187400	187400	0
22	20240322	193300	14915654500	187400	187400	187400	187400	0
23	20240322	193200	14915654500	187400	187400	187400	187400	0
24	20240322	193100	14915654500	187400	187400	187400	187400	0
25	20240322	193000	14915654500	187400	187400	187400	187400	0
26	20240322	192900	14915654500	187400	187400	187400	187400	0
27	20240322	192800	14915654500	187400	187400	187400	187400	0
28	20240322	192700	14915654500	187400	187400	187400	187400	0
29	20240322	192600	14915654500	187400	187400	187400	187400	0
30	20240322	192500	14915654500	187400	187400	187400	187400	0
31	20240322	192400	14915654500	187400	187400	187400	187400	0
32	20240322	192300	14915654500	187400	187400	187400	187400	4151
33	20240322	192200	14915654500	187400	187400	187400	187400	0
34	20240322	192100	14915654500	187400	187400	187400	187400	0
35	20240322	192000	14915654500	187400	187400	187400	187400	0
36	20240322	191900	14915654500	187400	187400	187400	187400	0
37	20240322	191800	14915654500	187400	187400	187400	187400	0
38	20240322	191700	14915654500	187400	187400	187400	187400	0
39	20240322	191600	14915654500	187400	187400	187400	187400	0
40	20240322	191500	14915654500	187400	187400	187400	187400	0
41	20240322	191400	14915654500	187400	187400	187400	187400	0
42	20240322	191300	14915654500	187400	187400	187400	187400	0
43	20240322	191200	14915654500	187400	187400	187400	187400	0
44	20240322	191100	14915654500	187400	187400	187400	187400	0
45	20240322	191000	14915654500	187400	187400	187400	187400	0
46	20240322	190900	14915654500	187400	187400	187400	187400	0
47	20240322	190800	14915654500	187400	187400	187400	187400	0
48	20240322	190700	14915654500	187400	187400	187400	187400	0
49	20240322	190600	14915654500	187400	187400	187400	187400	0
50	20240322	190500	14915654500	187400	187400	187400	187400	0
51	20240322	190400	14915654500	187400	187400	187400	187400	0
52	20240322	190300	14915654500	187400	187400	187400	187400	0
53	20240322	190200	14915654500	187400	187400	187400	187400	0
54	20240322	190100	14915654500	187400	187400	187400	187400	0
55	20240322	190000	14915654500	187400	187400	187400	187400	0
56	20240322	185900	14915654500	187400	187400	187400	187400	0
57	20240322	185800	14915654500	187400	187400	187400	187400	0
58	20240322	185700	14915654500	187400	187400	187400	187400	0
59	20240322	185600	14915654500	187400	187400	187400	187400	0
60	20240322	185500	14915654500	187400	187400	187400	187400	0
61	20240322	185400	14915654500	187400	187400	187400	187400	0
62	20240322	185300	14915654500	187400	187400	187400	187400	4151
63	20240322	185200	14915654500	187400	187400	187400	187400	0
64	20240322	185100	14915654500	187400	187400	187400	187400	0
65	20240322	185000	14915654500	187400	187400	187400	187400	0
66	20240322	184900	14915654500	187400	187400	187400	187400	0
67	20240322	184800	14915654500	187400	187400	187400	187400	0
68	20240322	184700	14915654500	187400	187400	187400	187400	0
69	20240322	184600	14915654500	187400	187400	187400	187400	0
70	20240322	184500	14915654500	187400	187400	187400	187400	0
71	20240322	184400	14915654500	187400	187400	187400	187400	0
72	20240322	184300	14915654500	187400	187400	187400	187400	0
73	20240322	184200	14915654500	187400	187400	187400	187400	0
74	20240322	184100	14915654500	187400	187400	187400	187400	0
75	20240322	184000	14915654500	187400	187400	187400	187400	0
76	20240322	183900	14915654500	187400	187400	187400	187400	0
77	20240322	183800	14915654500	187400	187400	187400	187400	0
78	20240322	183700	14915654500	187400	187400	187400	187400	0
79	20240322	183600	14915654500	187400	187400	187400	187400	0
80	20240322	183500	14915654500	187400	187400	187400	187400	0
81	20240322	183400	14915654500	187400	187400	187400	187400	0
82	20240322	183300	14915654500	187400	187400	187400	187400	0
83	20240322	183200	14915654500	187400	187400	187400	187400	0
84	20240322	183100	14915654500	187400	187400	187400	187400	0
85	20240322	183000	14915654500	187400	187400	187400	187400	0
86	20240322	182900	14915654500	187400	187400	187400	187400	0
87	20240322	182800	14915654500	187400	187400	187400	187400	0
88	20240322	182700	14915654500	187400	187400	187400	187400	0
89	20240322	182600	14915654500	187400	187400	187400	187400	0
90	20240322	182500	14915654500	187400	187400	187400	187400	0
91	20240322	182400	14915654500	187400	187400	187400	187400	0
92	20240322	182300	14915654500	187400	187400	187400	187400	4151
93	20240322	182200	14915654500	187400	187400	187400	187400	0
94	20240322	182100	14915654500	187400	187400	187400	187400	0
95	20240322	182000	14915654500	187400	187400	187400	187400	0
96	20240322	181900	14915654500	187400	187400	187400	187400	0
97	20240322	181800	14915654500	187400	187400	187400	187400	0
98	20240322	181700	14915654500	187400	187400	187400	187400	0
99	20240322	181600	14915654500	187400	187400	187400	187400	0
100	20240322	181500	14915654500	187400	187400	187400	187400	0
101	20240322	181400	14915654500	187400	187400	187400	187400	0
102	20240322	181300	14915654500	187400	187400	187400	187400	0
103	20240322	181200	14915654500	187400	187400	187400	187400	0
104	20240322	181100	14915654500	187400	187400	187400	187400	0
105	20240322	181000	14915654500	187400	187400	187400	187400	0
106	20240322	180900	14915654500	187400	187400	187400	187400	0
107	20240322	180800	14915654500	187400	187400	187400	187400	0
108	20240322	180700	14915654500	187400	187400	187400	187400	0
109	20240322	180600	14915654500	187400	187400	187400	187400	0
110	20240322	180500	14915654500	187400	187400	187400	187400	0
111	20240322	180400	14915654500	187400	187400	187400	187400	0
112	20240322	180300	14915654500	187400	187400	187400	187400	0
113	20240322	180200	14915654500	187400	187400	187400	187400	0
114	20240322	180100	14915654500	187400	187400	187400	187400	0
115	20240322	180000	14915654500	187400	187400	187400	187400	0
116	20240322	175900	14915654500	187400	187400	187400	187400	0
117	20240322	175800	14915654500	187400	187400	187400	187400	0
118	20240322	175700	14915654500	187400	187400	187400	187400	0
119	20240322	175600	14915654500	187400	187400	187400	187400	0
120	20240322	175500	14915654500	187400	187400	187400	187400	0
121	20240322	175400	14915654500	187400	187400	187400	187400	0
122	20240322	175300	14915654500	187400	187400	187400	187400	4151
123	20240322	175200	14915654500	187400	187400	187400	187400	0
124	20240322	175100	14915654500	187400	187400	187400	187400	0
125	20240322	175000	14915654500	187400	187400	187400	187400	0
126	20240322	174900	14915654500	187400	187400	187400	187400	0
127	20240322	174800	14915654500	187400	187400	187400	187400	0
128	20240322	174700	14915654500	187400	187400	187400	187400	0
129	20240322	174600	14915654500	187400	187400	187400	187400	0
130	20240322	174500	14915654500	187400	187400	187400	187400	0
131	20240322	174400	14915654500	187400	187400	187400	187400	0
132	20240322	174300	14915654500	187400	187400	187400	187400	0
133	20240322	174200	14915654500	187400	187400	187400	187400	0
134	20240322	174100	14915654500	187400	187400	187400	187400	0
135	20240322	174000	14915654500	187400	187400	187400	187400	0
136	20240322	173900	14915654500	187400	187400	187400	187400	0
137	20240322	173800	14915654500	187400	187400	187400	187400	0
138	20240322	173700	14915654500	187400	187400	187400	187400	0
139	20240322	173600	14915654500	187400	187400	187400	187400	0
140	20240322	173500	14915654500	187400	187400	187400	187400	0
141	20240322	173400	14915654500	187400	187400	187400	187400	0
142	20240322	173300	14915654500	187400	187400	187400	187400	0
143	20240322	173200	14915654500	187400	187400	187400	187400	0
144	20240322	173100	14915654500	187400	187400	187400	187400	0
145	20240322	173000	14915654500	187400	187400	187400	187400	0
146	20240322	172900	14915654500	187400	187400	187400	187400	0
147	20240322	172800	14915654500	187400	187400	187400	187400	0
148	20240322	172700	14915654500	187400	187400	187400	187400	0
149	20240322	172600	14915654500	187400	187400	187400	187400	0
150	20240322	172500	14915654500	187400	187400	187400	187400	0
151	20240322	172400	14915654500	187400	187400	187400	187400	0
152	20240322	172300	14915654500	187400	187400	187400	187400	4151
153	20240322	172200	14915654500	187400	187400	187400	187400	0
154	20240322	172100	14915654500	187400	187400	187400	187400	0
155	20240322	172000	14915654500	187400	187400	187400	187400	0
156	20240322	171900	14915654500	187400	187400	187400	187400	0
157	20240322	171800	14915654500	187400	187400	187400	187400	0
158	20240322	171700	14915654500	187400	187400	187400	187400	0
159	20240322	171600	14915654500	187400	187400	187400	187400	0
160	20240322	171500	14915654500	187400	187400	187400	187400	0
161	20240322	171400	14915654500	187400	187400	187400	187400	0
162	20240322	171300	14915654500	187400	187400	187400	187400	0
163	20240322	171200	14915654500	187400	187400	187400	187400	0
164	20240322	171100	14915654500	187400	187400	187400	187400	0
165	20240322	171000	14915654500	187400	187400	187400	187400	0
166	20240322	170900	14915654500	187400	187400	187400	187400	0
167	20240322	170800	14915654500	187400	187400	187400	187400	0
168	20240322	170700	14915654500	187400	187400	187400	187400	0
169	20240322	170600	14915654500	187400	187400	187400	187400	0
170	20240322	170500	14915654500	187400	187400	187400	187400	0
171	20240322	170400	14915654500	187400	187400	187400	187400	0
172	20240322	170300	14915654500	187400	187400	187400	187400	0
173	20240322	170200	14915654500	187400	187400	187400	187400	0
174	20240322	170100	14915654500	187400	187400	187400	187400	0
175	20240322	170000	14915654500	187400	187400	187400	187400	0
176	20240322	165900	14915654500	187400	187400	187400	187400	0
177	20240322	165800	14915654500	187400	187400	187400	187400	0
178	20240322	165700	14915654500	187400	187400	187400	187400	0
179	20240322	165600	14915654500	187400	187400	187400	187400	0
180	20240322	165500	14915654500	187400	187400	187400	187400	0
181	20240322	165400	14915654500	187400	187400	187400	187400	0
182	20240322	165300	14915654500	187400	187400	187400	187400	4151
183	20240322	165200	14915654500	187400	187400	187400	187400	0
184	20240322	165100	14915654500	187400	187400	187400	187400	0
185	20240322	165000	14915654500	187400	187400	187400	187400	0
186	20240322	164900	14915654500	187400	187400	187400	187400	0
187	20240322	164800	14915654500	187400	187400	187400	187400	0
188	20240322	164700	14915654500	187400	187400	187400	187400	0
189	20240322	164600	14915654500	187400	187400	187400	187400	0
190	20240322	164500	14915654500	187400	187400	187400	187400	0
191	20240322	164400	14915654500	187400	187400	187400	187400	0
192	20240322	164300	14915654500	187400	187400	187400	187400	0
193	20240322	164200	14915654500	187400	187400	187400	187400	0
194	20240322	164100	14915654500	187400	187400	187400	187400	0
195	20240322	164000	14915654500	187400	187400	187400	187400	0
196	20240322	163900	14915654500	187400	187400	187400	187400	0
197	20240322	163800	14915654500	187400	187400	187400	187400	0
198	20240322	163700	14915654500	187400	187400	187400	187400	0
199	20240322	163600	14915654500	187400	187400	187400	187400	0
200	20240322	163500	14915654500	187400	187400	187400	187400	0
201	20240322	163400	14915654500	187400	187400	187400	187400	0
202	20240322	163300	14915654500	187400	187400	187400	187400	0
203	20240322	163200	14915654500	187400	187400	187400	187400	0
204	20240322	163100	14915654500	187400	187400	187400	187400	0
205	20240322	163000	14915654500	187400	187400	187400	187400	0
206	20240322	162900	14915654500	187400	187400	187400	187400	0
207	20240322	162800	14915654500	187400	187400	187400	187400	0
208	20240322	162700	14915654500	187400	187400	187400	187400	0
209	20240322	162600	14915654500	187400	187400	187400	187400	0
210	20240322	162500	14915654500	187400	187400	187400	187400	0
211	20240322	162400	14915654500	187400	187400	187400	187400	0
212	20240322	162300	14915654500	187400	187400	187400	187400	4151
213	20240322	162200	14915654500	187400	187400	187400	187400	0
214	20240322	162100	14915654500	187400	187400	187400	187400	0
215	20240322	162000	14915654500	187400	187400	187400	187400	0
216	20240322	161900	14915654500	187400	187400	187400	187400	0
217	20240322	161800	14915654500	187400	187400	187400	187400	0
218	20240322	161700	14915654500	187400	187400	187400	187400	0
219	20240322	161600	14915654500	187400	187400	187400	187400	0
220	20240322	161500	14915654500	187400	187400	187400	187400	0
221	20240322	161400	14915654500	187400	187400	187400	187400	0
222	20240322	161300	14915654500	187400	187400	187400	187400	0
223	20240322	161200	14915654500	187400	187400	187400	187400	0
224	20240322	161100	14915654500	187400	187400	187400	187400	0
225	20240322	161000	14915654500	187400	187400	187400	187400	0
226	20240322	160900	14915654500	187400	187400	187400	187400	0
227	20240322	160800	14915654500	187400	187400	187400	187400	0
228	20240322	160700	14915654500	187400	187400	187400	187400	0
229	20240322	160600	14915654500	187400	187400	187400	187400	0
230	20240322	160500	14915654500	187400	187400	187400	187400	0
231	20240322	160400	14915654500	187400	187400	187400	187400	0
232	20240322	160300	14915654500	187400	187400	187400	187400	0
233	20240322	160200	14915654500	187400	187400	187400	187400	0
234	20240322	160100	14915654500	187400	187400	187400	187400	0
235	20240322	160000	14915654500	187400	187400	187400	187400	0
236	20240322	155900	14915654500	187400	187400	187400	187400	0
237	20240322	155800	14915654500	187400	187400	187400	187400	0
238	20240322	155700	14915654500	187400	187400	187400	187400	0
239	20240322	155600	14915654500	187400	187400	187400	187400	0
240	20240322	155500	14915654500	187400	187400	187400	187400	0
241	20240322	155400	14915654500	187400	187400	187400	187400	0
242	20240322	155300	14915654500	187400	187400	187400	187400	4151
243	20240322	155200	14915654500	187400	187400	187400	187400	0
244	20240322	155100	14915654500	187400	187400	187400	187400	0
245	20240322	155000	14915654500	187400	187400	187400	187400	0
246	20240322	154900	14915654500	187400	187400	187400	187400	0
247	20240322	154800	14915654500	187400	187400	187400	187400	0
248	20240322	154700	14915654500	187400	187400	187400	187400	0
249	20240322	154600	14915654500	187400	187400	187400	187400	0
250	20240322	154500	14915654500	187400	187400	187400	187400	0
251	20240322	154400	14915654500	187400	187400	187400	187400	0
252	20240322	154300	14915654500	187400	187400	187400	187400	0
253	20240322	154200	14915654500	187400	187400	187400	187400	0
254	20240322	154100	14915654500	187400	187400	187400	187400	0
255	20240322	154000	14915654500	187400	187400	187400	187400	0
256	20240322	153900	14915654500	187400	187400	187400	187400	0
257	20240322	153800	14915654500	187400	187400	187400	187400	0
258	20240322	153700	14915654500	187400	187400	187400	187400	0
259	20240322	153600	14915654500	187400	187400	187400	187400	0
260	20240322	153500	14915654500	187400	187400	187400	187400	0
261	20240322	153400	14915654500	187400	187400	187400	187400	0
262	20240322	153300	14915654500	187400	187400	187400	187400	0
263	20240322	153200	14915654500	187400	187400	187400	187400	0
264	20240322	153100	14915654500	187400	187400	187400	187400	0
265	20240322	153000	14915654500	187400	187400	187400	187400	4151
266	20240322	152900	14137757100	187300	187300	187300	187300	0
267	20240322	152800	14137757100	187300	187300	187300	187300	0
268	20240322	152700	14137757100	187300	187300	187300	187300	0
269	20240322	152600	14137757100	187300	187300	187300	187300	0
270	20240322	152500	14137757100	187300	187300	187300	187300	0
271	20240322	152400	14137757100	187300	187300	187300	187300	0
272	20240322	152300	14137757100	187300	187300	187300	187300	0
273	20240322	152200	14137757100	187300	187300	187300	187300	0
274	20240322	152100	14137757100	187300	187300	187300	187300	0
275	20240322	152000	14137757100	187300	187300	187300	187300	0
276	20240322	151900	14137757100	187300	187200	187500	187100	403
277	20240322	151800	14062284000	187200	187100	187200	187000	148
278	20240322	151700	14034588800	187100	187100	187500	187100	126
279	20240322	151600	14010993600	187100	187500	187500	187100	150
280	20240322	151500	13982903400	187500	187400	187600	187400	172
281	20240322	151400	13950662000	187700	187500	187700	187200	215
282	20240322	151300	13910375400	187600	187400	187700	187400	184
283	20240322	151200	13875857700	187500	187400	187500	187400	66
284	20240322	151100	13863483200	187400	187600	187600	187400	230
285	20240322	151000	13820357700	187500	187700	187700	187400	240
286	20240322	150900	13775357300	187500	187500	187800	187500	344
287	20240322	150800	13710804900	187500	187600	187600	187400	249
288	20240322	150700	13664096500	187400	187400	187500	187300	304
289	20240322	150600	13607115200	187400	187300	187400	187300	83
290	20240322	150500	13591563900	187200	187200	187300	187200	87
291	20240322	150400	13575269600	187200	187200	187300	187200	172
292	20240322	150300	13543063800	187100	187100	187100	187000	67
293	20240322	150200	13530528500	187100	187100	187100	187000	120
294	20240322	150100	13508077400	187100	187100	187100	187000	84
295	20240322	150000	13492361700	187000	187000	187100	187000	22
296	20240322	145900	13488247600	187000	187100	187100	187000	149
297	20240322	145800	13460377300	187100	187000	187100	186900	121
298	20240322	145700	13437752100	187000	187200	187300	187000	227
299	20240322	145600	13395281500	187200	187300	187400	187200	159
300	20240322	145500	13365491900	187300	187500	187500	187300	145
301	20240322	145400	13338319500	187500	187300	187500	187300	93
302	20240322	145300	13320891300	187300	187400	187500	187300	164
303	20240322	145200	13290157300	187400	187500	187600	187400	110
304	20240322	145100	13269531100	187500	187400	187600	187400	396
305	20240322	145000	13195282800	187500	187100	187500	187100	1140
306	20240322	144900	12981825900	187100	187200	187200	187100	78
307	20240322	144800	12967225500	187200	187200	187200	187100	114
308	20240322	144700	12945886200	187200	187200	187200	187100	95
309	20240322	144600	12928103800	187100	187200	187200	187100	304
310	20240322	144500	12871219000	187200	187000	187200	187000	150
311	20240322	144400	12843152400	187100	187000	187100	187000	97
312	20240322	144300	12825005000	187100	187000	187100	187000	113
313	20240322	144200	12803867700	187000	187100	187200	187000	92
314	20240322	144100	12786653000	187100	187200	187200	187100	111
315	20240322	144000	12765875500	187200	187200	187300	187200	83
316	20240322	143900	12750334500	187200	187000	187200	187000	23
317	20240322	143800	12746030400	186900	187200	187300	186700	968
318	20240322	143700	12564978400	187300	187300	187300	187200	64
319	20240322	143600	12552992700	187200	187300	187300	187200	123
320	20240322	143500	12529960300	187300	187200	187300	187200	75
321	20240322	143400	12515914100	187200	187400	187400	187200	138
322	20240322	143300	12490065800	187300	187300	187400	187300	232
323	20240322	143200	12446608900	187300	187300	187400	187300	257
324	20240322	143100	12398469300	187300	187300	187400	187300	73
325	20240322	143000	12384791200	187300	187200	187400	187200	101
326	20240322	142900	12365872900	187200	187300	187400	187200	204
327	20240322	142800	12327662200	187300	187300	187400	187300	71
328	20240322	142700	12314361900	187300	187200	187300	187200	133
329	20240322	142600	12289462100	187200	187300	187400	187200	141
330	20240322	142500	12263048100	187300	187300	187400	187200	115
331	20240322	142400	12241508900	187300	187200	187300	187200	137
332	20240322	142300	12215849500	187200	187300	187400	187200	172
333	20240322	142200	12183636500	187400	187300	187400	187300	107
334	20240322	142100	12163589300	187300	187400	187500	187300	214
335	20240322	142000	12123486000	187400	187400	187500	187300	220
336	20240322	141900	12082254200	187300	187200	187400	187200	131
337	20240322	141800	12057717400	187200	187400	187400	187200	101
338	20240322	141700	12038795400	187400	187100	187400	187100	646
339	20240322	141600	11917838400	187100	186900	187200	186900	480
340	20240322	141500	11828066100	186900	186900	187000	186900	62
341	20240322	141400	11816472600	186900	186800	186900	186800	69
342	20240322	141300	11803577800	186800	186900	186900	186800	61
343	20240322	141200	11792180900	186800	186900	187000	186800	71
344	20240322	141100	11778911600	186900	186800	186900	186800	92
345	20240322	141000	11761718500	186800	186700	186900	186700	156
346	20240322	140900	11732578400	186700	186500	186800	186500	386
347	20240322	140800	11660520400	186600	186500	186600	186400	61
348	20240322	140700	11649141900	186500	186400	186700	186400	532
349	20240322	140600	11549890500	186300	186200	186400	186200	142
350	20240322	140500	11523428700	186200	186200	186300	186100	38
351	20240322	140400	11516352300	186200	186200	186200	186100	26
352	20240322	140300	11511512000	186200	186300	186400	186200	168
353	20240322	140200	11480222100	186300	186400	186400	186300	545
354	20240322	140100	11378680700	186300	186000	186300	186000	166
355	20240322	140000	11347761800	186100	185900	186100	185900	180
356	20240322	135900	11314276400	185900	185900	186000	185900	49
357	20240322	135800	11305165900	186000	185800	186000	185800	241
358	20240322	135700	11260344000	185800	185700	185900	185700	73
359	20240322	135600	11246780700	185800	185700	185800	185700	160
360	20240322	135500	11217054400	185700	185700	185800	185700	196
361	20240322	135400	11180655500	185700	185600	185700	185600	114
362	20240322	135300	11159493300	185600	185500	185700	185500	69
363	20240322	135200	11146688500	185500	185600	185600	185500	185
364	20240322	135100	11112353000	185600	185700	185700	185600	123
365	20240322	135000	11089522300	185600	185600	185700	185600	84
366	20240322	134900	11073929500	185700	185600	185700	185500	50
367	20240322	134800	11064649700	185600	185500	185600	185400	115
368	20240322	134700	11043316100	185400	185500	185500	185400	108
369	20240322	134600	11023286400	185500	185500	185500	185400	59
370	20240322	134500	11012342100	185500	185400	185500	185400	51
371	20240322	134400	11002883000	185400	185400	185500	185400	60
372	20240322	134300	10991757100	185400	185400	185500	185400	61
373	20240322	134200	10980443200	185500	185500	185500	185400	52
374	20240322	134100	10970797700	185500	185500	185500	185400	40
375	20240322	134000	10963378500	185400	185400	185500	185400	35
376	20240322	133900	10956888500	185400	185400	185500	185400	33
377	20240322	133800	10950769900	185400	185400	185500	185400	43
378	20240322	133700	10942797100	185400	185400	185500	185400	53
379	20240322	133600	10932970400	185400	185400	185500	185400	31
380	20240322	133500	10927222100	185500	185500	185500	185400	20
381	20240322	133400	10923512300	185500	185300	185500	185200	146
382	20240322	133300	10896456800	185300	185200	185300	185200	36
383	20240322	133200	10889786500	185200	185200	185200	185200	25
384	20240322	133100	10885156500	185200	185200	185200	185200	5
385	20240322	133000	10884230500	185200	185200	185300	185100	105
386	20240322	132900	10864785300	185100	185100	185200	185000	103
387	20240322	132800	10845720100	185100	185100	185100	185000	47
388	20240322	132700	10837020600	185000	185000	185100	185000	60
389	20240322	132600	10825919600	185000	185000	185100	185000	26
390	20240322	132500	10821107600	185000	184900	185000	184900	21
391	20240322	132400	10817222800	185000	184900	185000	184900	64
392	20240322	132300	10805386600	184900	184900	184900	184900	18
393	20240322	132200	10802058400	184900	184900	185000	184900	239
394	20240322	132100	10757861700	184800	184900	184900	184800	217
395	20240322	132000	10717739800	184900	184900	185000	184900	70
396	20240322	131900	10704792300	185000	184900	185000	184900	7
397	20240322	131800	10703497600	185000	185000	185000	184900	201
398	20240322	131700	10666313700	185000	184900	185000	184800	420
399	20240322	131600	10588623400	184900	184900	184900	184900	6
400	20240322	131500	10587514000	184800	184800	184900	184800	193
401	20240322	131400	10551846600	184800	185000	185000	184800	7
402	20240322	131300	10550552000	185000	185000	185000	185000	14
403	20240322	131200	10547962000	185000	184800	185100	184800	196
404	20240322	131100	10511708000	184800	184800	184900	184600	913
405	20240322	131000	10343061300	184800	184800	184900	184800	452
406	20240322	130900	10259531400	184800	184800	184900	184700	256
407	20240322	130800	10212224900	184900	184900	184900	184800	18
408	20240322	130700	10208896800	184900	184900	185000	184900	45
409	20240322	130600	10200575400	185000	184900	185000	184900	76
410	20240322	130500	10186518400	184900	184900	185000	184800	150
411	20240322	130400	10158783400	184900	185000	185000	184900	46
412	20240322	130300	10150276600	184900	184900	185000	184900	6
413	20240322	130200	10149166900	184900	185000	185000	184900	143
414	20240322	130100	10122714800	185000	185000	185000	184900	20
415	20240322	130000	10119014900	185100	185100	185200	185100	39
416	20240322	125900	10111795600	185100	184900	185100	184800	1032
417	20240322	125800	9920976300	184800	184800	184900	184800	6
418	20240322	125700	9919867300	184600	184700	184700	184600	73
419	20240322	125600	9906384400	184700	184500	184700	184300	213
420	20240322	125500	9867075900	184300	184400	184600	184300	639
421	20240322	125400	9749251300	184500	184900	184900	184400	2367
422	20240322	125300	9312227900	184800	184800	184900	184800	210
423	20240322	125200	9273419600	184800	184800	184900	184800	215
424	20240322	125100	9233687400	184900	184800	184900	184800	93
425	20240322	125000	9216498500	184800	184800	184900	184800	73
426	20240322	124900	9203006200	184800	184800	184900	184800	32
427	20240322	124800	9197091500	184800	184800	184900	184800	99
428	20240322	124700	9178795500	184800	184900	184900	184800	68
429	20240322	124600	9166228600	184800	184800	184900	184800	113
430	20240322	124500	9145345800	184900	184800	184900	184800	40
431	20240322	124400	9137952800	184900	184900	184900	184800	107
432	20240322	124300	9118175500	184800	184900	184900	184800	170
433	20240322	124200	9086758100	184800	185000	185000	184800	322
434	20240322	124100	9027228000	184900	184900	185000	184900	53
435	20240322	124000	9017428100	185000	184900	185000	184900	87
436	20240322	123900	9001336100	185000	185000	185000	184900	209
437	20240322	123800	8962676500	185000	185100	185200	185000	70
438	20240322	123700	8949719600	185100	185100	185200	185100	109
439	20240322	123600	8929543300	184900	185000	185100	184900	7
440	20240322	123500	8928248200	185100	184800	185100	184800	79
441	20240322	123400	8913634000	184800	184900	185000	184800	83
442	20240322	123300	8898287800	184900	184900	184900	184700	528
443	20240322	123200	8800718800	184900	184800	184900	184800	102
444	20240322	123100	8781868600	184900	185100	185100	184800	1373
445	20240322	123000	8527934500	185100	185100	185100	185000	68
446	20240322	122900	8515350200	185100	185000	185200	185000	723
447	20240322	122800	8381580400	185000	185100	185200	185000	107
448	20240322	122700	8361776400	185100	185000	185200	185000	71
449	20240322	122600	8348635400	185000	185100	185200	185000	716
450	20240322	122500	8216108100	185100	185200	185200	185100	423
451	20240322	122400	8137810200	185100	185200	185300	185100	370
452	20240322	122300	8069298200	185300	185200	185300	185200	7
453	20240322	122200	8068001400	185200	185100	185300	185100	246
454	20240322	122100	8022445600	185100	185200	185300	185100	1140
455	20240322	122000	7811339000	185200	185200	185300	185200	191
456	20240322	121900	7775951900	185300	185200	185300	185200	24
457	20240322	121800	7771505300	185300	185400	185500	185200	401
458	20240322	121700	7697192800	185500	185300	185500	185300	67
459	20240322	121600	7684770800	185400	185300	185400	185300	67
460	20240322	121500	7672351800	185400	185400	185400	185300	154
461	20240322	121400	7643815000	185300	185500	185600	185300	350
462	20240322	121300	7578915500	185500	185600	185600	185500	46
463	20240322	121200	7570381100	185500	185500	185500	185500	80
464	20240322	121100	7555541100	185400	185500	185500	185400	95
465	20240322	121000	7537925000	185500	185400	185500	185400	51
466	20240322	120900	7528465600	185500	185500	185500	185400	24
467	20240322	120800	7524014100	185400	185500	185500	185400	57
468	20240322	120700	7513444500	185400	185700	185700	185400	803
469	20240322	120600	7364415400	185700	185700	185800	185700	6
470	20240322	120500	7363301000	185800	185800	185800	185700	34
471	20240322	120400	7356984000	185800	185800	185900	185800	20
472	20240322	120300	7353267700	185900	185800	185900	185800	85
473	20240322	120200	7337471700	185700	185800	185800	185700	7
474	20240322	120100	7336171600	185700	185800	185900	185700	103
475	20240322	120000	7317037300	185800	185600	185800	185600	246
476	20240322	115900	7271359000	185600	185700	185700	185600	302
477	20240322	115800	7215292100	185800	185900	185900	185700	272
478	20240322	115700	7164761200	185800	185800	185900	185800	91
479	20240322	115600	7147851600	185900	185900	185900	185800	17
480	20240322	115500	7144691900	185800	185800	185900	185800	124
481	20240322	115400	7121651500	185800	185900	185900	185800	55
482	20240322	115300	7111430700	185800	185800	185900	185800	24
483	20240322	115200	7106970900	185900	185800	185900	185800	22
484	20240322	115100	7102882700	185900	185900	186000	185800	95
485	20240322	115000	7085223300	185900	186000	186100	185900	77
486	20240322	114900	7070904000	186000	186100	186100	186000	186
487	20240322	114800	7036297800	186100	186300	186500	186100	303
488	20240322	114700	6979861800	186300	186300	186500	186300	14
489	20240322	114600	6977253000	186300	186800	186800	186300	277
490	20240322	114500	6925607600	186600	186700	186700	186600	191
491	20240322	114400	6889958500	186700	186700	186800	186700	12
492	20240322	114300	6887717600	186800	186800	186800	186600	100
493	20240322	114200	6869043900	186800	186700	186800	186600	82
494	20240322	114100	6853733400	186700	186700	186800	186600	104
495	20240322	114000	6834315900	186600	186700	186800	186600	134
496	20240322	113900	6809300300	186700	186700	186700	186600	54
497	20240322	113800	6799219100	186600	186600	186700	186600	78
498	20240322	113700	6784662400	186700	186600	186700	186600	55
499	20240322	113600	6774396500	186600	186700	186800	186600	57
500	20240322	113500	6763754300	186700	186600	186800	186600	82
501	20240322	113400	6748446700	186600	186600	186700	186600	122
502	20240322	113300	6725673600	186700	186600	186700	186600	74
503	20240322	113200	6711860000	186600	186700	186700	186600	57
504	20240322	113100	6701220200	186700	186700	186800	186700	107
505	20240322	113000	6681239000	186700	186700	186800	186700	91
506	20240322	112900	6664246300	186700	186800	186800	186700	58
507	20240322	112800	6653413700	186700	186800	186800	186700	88
508	20240322	112700	6636981000	186700	186800	186800	186700	59
509	20240322	112600	6625961700	186700	186800	186800	186700	37
510	20240322	112500	6619051300	186700	186700	186800	186600	199
511	20240322	112400	6581895600	186700	186700	186700	186600	55
512	20240322	112300	6571628900	186700	186600	186700	186600	80
513	20240322	112200	6556695700	186600	186500	186700	186500	93
514	20240322	112100	6539345000	186600	186500	186600	186400	165
515	20240322	112000	6508572200	186400	186500	186500	186400	55
516	20240322	111900	6498316100	186500	186300	186500	186300	72
517	20240322	111800	6484895000	186200	186300	186400	186200	105
518	20240322	111700	6465332100	186300	186200	186300	186200	35
519	20240322	111600	6458812100	186300	186400	186400	186200	47
520	20240322	111500	6450055200	186300	186400	186400	186300	63
521	20240322	111400	6438315400	186300	186200	186300	186100	63
522	20240322	111300	6426581800	186200	186200	186300	186200	47
523	20240322	111200	6417827000	186200	186300	186300	186100	72
524	20240322	111100	6404419300	186200	186200	186200	186100	34
525	20240322	111000	6398088900	186100	185900	186200	185800	304
526	20240322	110900	6341552400	185900	185900	185900	185800	74
527	20240322	110800	6327796100	185900	185900	185900	185800	58
528	20240322	110700	6317016800	185900	185800	185900	185800	46
529	20240322	110600	6308468500	185900	185700	185900	185700	83
530	20240322	110500	6293047200	185800	185700	185800	185700	59
531	20240322	110400	6282090200	185700	185700	185800	185700	21
532	20240322	110300	6278190400	185800	185700	185800	185700	70
533	20240322	110200	6265185400	185700	185900	185900	185700	183
534	20240322	110100	6231188300	185800	185900	185900	185800	48
535	20240322	110000	6222265400	185900	185700	185900	185700	61
536	20240322	105900	6210930400	185800	185800	185800	185700	56
537	20240322	105800	6200526700	185800	185900	185900	185800	122
538	20240322	105700	6177853800	185900	185900	185900	185800	30
539	20240322	105600	6172277500	185900	185900	185900	185800	166
540	20240322	105500	6141419400	185800	185800	185900	185800	117
541	20240322	105400	6119676400	185800	185900	185900	185800	115
542	20240322	105300	6098305600	185800	185900	185900	185800	44
543	20240322	105200	6090127500	185900	185900	185900	185800	66
544	20240322	105100	6077862100	185800	185700	185900	185700	116
545	20240322	105000	6056317000	185700	185500	185700	185500	43
546	20240322	104900	6048336800	185500	186100	186100	185500	403
547	20240322	104800	5973434400	186100	186000	186100	186000	38
548	20240322	104700	5966363500	186000	186200	186200	186000	152
549	20240322	104600	5938072400	186200	186100	186200	186000	153
550	20240322	104500	5909594700	186100	186300	186300	186000	139
551	20240322	104400	5883718700	186300	186400	186400	186100	196
552	20240322	104300	5847194000	186400	186500	186500	186400	472
553	20240322	104200	5759211800	186500	186800	186800	186400	628
554	20240322	104100	5642046600	186800	186800	186800	186700	64
555	20240322	104000	5630094000	186800	186700	186800	186700	38
556	20240322	103900	5622995700	186800	186700	186800	186700	54
557	20240322	103800	5612911900	186800	186800	186800	186800	3
558	20240322	103700	5612351500	186800	186700	186800	186700	49
559	20240322	103600	5603201500	186800	186900	186900	186800	97
560	20240322	103500	5585081800	186700	186800	186800	186700	32
561	20240322	103400	5579106800	186800	186700	186800	186700	318
562	20240322	103300	5519705000	186700	186800	186800	186700	31
563	20240322	103200	5513916400	186700	186800	186800	186700	124
564	20240322	103100	5490762100	186700	186800	186800	186700	84
565	20240322	103000	5475078500	186700	186700	186800	186700	89
566	20240322	102900	5458461500	186700	186800	186800	186700	73
567	20240322	102800	5444830700	186800	186800	186800	186700	24
568	20240322	102700	5440347900	186800	186800	186800	186700	22
569	20240322	102600	5436239000	186700	186700	186700	186700	44
570	20240322	102500	5428024200	186700	186800	186900	186700	198
571	20240322	102400	5391048300	186800	186700	186900	186700	155
572	20240322	102300	5362096500	186700	186700	186700	186600	68
573	20240322	102200	5349401200	186600	186700	186700	186600	37
574	20240322	102100	5342496800	186600	186500	186600	186500	28
575	20240322	102000	5337274300	186500	186500	186500	186400	184
576	20240322	101900	5302966500	186400	186600	186600	186400	550
577	20240322	101800	5200422700	186700	186700	186800	186700	104
578	20240322	101700	5181003500	186700	186500	186700	186500	4
579	20240322	101600	5180257100	186600	186500	186700	186500	124
580	20240322	101500	5157118100	186600	186500	186600	186400	136
581	20240322	101400	5131755900	186400	186500	186500	186400	74
582	20240322	101300	5117956600	186600	186500	186600	186400	84
583	20240322	101200	5102290200	186500	186400	186600	186400	116
584	20240322	101100	5080655400	186500	186200	186500	186200	186
585	20240322	101000	5045999000	186200	186100	186200	186100	101
586	20240322	100900	5027193100	186100	186300	186300	186100	46
587	20240322	100800	5018630100	186100	186000	186200	186000	48
588	20240322	100700	5009696300	186000	185900	186000	185900	39
589	20240322	100600	5002445500	185900	185800	185900	185800	53
590	20240322	100500	4992595700	185800	185700	185800	185700	85
591	20240322	100400	4976810100	185700	185600	185700	185500	207
592	20240322	100300	4938385400	185600	185600	185600	185500	34
593	20240322	100200	4932078100	185500	185600	185600	185500	17
594	20240322	100100	4928923400	185500	185500	185500	185400	54
595	20240322	100000	4918906500	185500	185200	185500	185100	484
596	20240322	095900	4829257600	185100	185200	185300	185100	433
597	20240322	095800	4749063200	185300	185100	185300	185100	60
598	20240322	095700	4737951900	185200	184900	185200	184900	718
599	20240322	095600	4605038400	185000	185600	185600	184900	1921
600	20240322	095500	4249158400	185500	185600	185700	185500	209
601	20240322	095400	4210371300	185500	185700	185700	185500	238
602	20240322	095300	4166196600	185600	185900	185900	185600	939
603	20240322	095200	3991756200	185900	185900	185900	185900	179
604	20240322	095100	3958480100	185900	186000	186100	185900	790
605	20240322	095000	3811577300	186000	186200	186200	186000	575
606	20240322	094900	3704565300	186200	186300	186400	186100	446
607	20240322	094800	3621506400	186200	186400	186500	186200	324
608	20240322	094700	3561143800	186300	186500	186500	186200	592
609	20240322	094600	3450828000	186600	186600	186600	186400	919
610	20240322	094500	3279424000	186600	186500	186600	186400	208
611	20240322	094400	3240617600	186400	186700	186700	186400	266
612	20240322	094300	3190994400	186600	186700	186700	186600	337
613	20240322	094200	3128078900	186700	186800	187000	186700	345
614	20240322	094100	3063647200	186800	187200	187300	186800	448
615	20240322	094000	2979849600	187200	187300	187300	187100	241
616	20240322	093900	2934730300	187300	187400	187400	187300	334
617	20240322	093800	2872156600	187400	187400	187500	187300	134
618	20240322	093700	2847050800	187500	187500	187500	187500	57
619	20240322	093600	2836363300	187500	187600	187800	187500	247
620	20240322	093500	2790033400	187800	187800	187800	187600	75
621	20240322	093400	2775954300	187800	188000	188000	187800	255
622	20240322	093300	2728043200	188000	188000	188100	187900	121
623	20240322	093200	2705294000	188000	188100	188100	188000	323
624	20240322	093100	2644567400	188000	188000	188100	188000	234
625	20240322	093000	2600573000	188000	187800	188000	187800	434
626	20240322	092900	2518987600	187900	187900	187900	187900	354
627	20240322	092800	2452471000	187900	187800	188000	187800	345
628	20240322	092700	2387655200	187800	187800	188100	187700	424
629	20240322	092600	2307975800	188000	187400	188000	187400	2346
630	20240322	092500	1867838600	187300	187300	187500	187300	864
631	20240322	092400	1705911500	187300	187300	187400	187300	107
632	20240322	092300	1685868600	187400	187400	187400	187300	90
633	20240322	092200	1669007600	187400	187000	187400	187000	469
634	20240322	092100	1581265200	186900	186800	186900	186700	300
635	20240322	092000	1525223600	186600	186600	186800	186600	216
636	20240322	091900	1484907200	186600	186700	186700	186600	218
637	20240322	091800	1444215600	186700	186600	186800	186600	162
638	20240322	091700	1413963000	186700	186300	186800	186300	362
639	20240322	091600	1346445700	186400	186400	186500	186400	118
640	20240322	091500	1324449700	186300	186300	186400	186200	235
641	20240322	091400	1280668900	186300	186300	186400	186200	267
642	20240322	091300	1230938900	186200	186500	186600	186100	987
643	20240322	091200	1047015000	186600	186900	186900	186500	274
644	20240322	091100	995876500	186900	186800	186900	186500	310
645	20240322	091000	937973800	187000	186900	187000	186900	372
646	20240322	090900	868415200	187000	186900	187000	186800	166
647	20240322	090800	837395400	187000	187200	187400	186800	231
648	20240322	090700	794193200	187200	187300	187400	187200	150
649	20240322	090600	766101300	187300	187600	187700	187200	226
650	20240322	090500	723738800	187400	187700	187800	187400	339
651	20240322	090400	660128400	187700	187600	187700	187400	360
652	20240322	090300	592597000	187600	187200	187600	187200	674
653	20240322	090200	466267100	187100	187500	187600	187100	216
654	20240322	090100	425809400	187400	186200	187500	186200	1194
655	20240322	090000	202414900	186400	186000	186400	186000	1068