KissMeData/140860/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202000	7042375100	168000	168000	168000	168000	1479
3	20240313	201900	7042375100	168000	168000	168000	168000	0
4	20240313	201800	7042375100	168000	168000	168000	168000	0
5	20240313	201700	7042375100	168000	168000	168000	168000	0
6	20240313	201600	7042375100	168000	168000	168000	168000	0
7	20240313	201500	7042375100	168000	168000	168000	168000	0
8	20240313	201400	7042375100	168000	168000	168000	168000	0
9	20240313	201300	7042375100	168000	168000	168000	168000	0
10	20240313	201200	7042375100	168000	168000	168000	168000	0
11	20240313	201100	7042375100	168000	168000	168000	168000	0
12	20240313	201000	7042375100	168000	168000	168000	168000	0
13	20240313	200900	7042375100	168000	168000	168000	168000	0
14	20240313	200800	7042375100	168000	168000	168000	168000	0
15	20240313	200700	7042375100	168000	168000	168000	168000	0
16	20240313	200600	7042375100	168000	168000	168000	168000	0
17	20240313	200500	7042375100	168000	168000	168000	168000	0
18	20240313	200400	7042375100	168000	168000	168000	168000	0
19	20240313	200300	7042375100	168000	168000	168000	168000	0
20	20240313	200200	7042375100	168000	168000	168000	168000	0
21	20240313	200100	7042375100	168000	168000	168000	168000	0
22	20240313	200000	7042375100	168000	168000	168000	168000	0
23	20240313	195900	7042375100	168000	168000	168000	168000	0
24	20240313	195800	7042375100	168000	168000	168000	168000	0
25	20240313	195700	7042375100	168000	168000	168000	168000	0
26	20240313	195600	7042375100	168000	168000	168000	168000	0
27	20240313	195500	7042375100	168000	168000	168000	168000	0
28	20240313	195400	7042375100	168000	168000	168000	168000	0
29	20240313	195300	7042375100	168000	168000	168000	168000	0
30	20240313	195200	7042375100	168000	168000	168000	168000	0
31	20240313	195100	7042375100	168000	168000	168000	168000	0
32	20240313	195000	7042375100	168000	168000	168000	168000	1479
33	20240313	194900	7042375100	168000	168000	168000	168000	0
34	20240313	194800	7042375100	168000	168000	168000	168000	0
35	20240313	194700	7042375100	168000	168000	168000	168000	0
36	20240313	194600	7042375100	168000	168000	168000	168000	0
37	20240313	194500	7042375100	168000	168000	168000	168000	0
38	20240313	194400	7042375100	168000	168000	168000	168000	0
39	20240313	194300	7042375100	168000	168000	168000	168000	0
40	20240313	194200	7042375100	168000	168000	168000	168000	0
41	20240313	194100	7042375100	168000	168000	168000	168000	0
42	20240313	194000	7042375100	168000	168000	168000	168000	0
43	20240313	193900	7042375100	168000	168000	168000	168000	0
44	20240313	193800	7042375100	168000	168000	168000	168000	0
45	20240313	193700	7042375100	168000	168000	168000	168000	0
46	20240313	193600	7042375100	168000	168000	168000	168000	0
47	20240313	193500	7042375100	168000	168000	168000	168000	0
48	20240313	193400	7042375100	168000	168000	168000	168000	0
49	20240313	193300	7042375100	168000	168000	168000	168000	0
50	20240313	193200	7042375100	168000	168000	168000	168000	0
51	20240313	193100	7042375100	168000	168000	168000	168000	0
52	20240313	193000	7042375100	168000	168000	168000	168000	0
53	20240313	192900	7042375100	168000	168000	168000	168000	0
54	20240313	192800	7042375100	168000	168000	168000	168000	0
55	20240313	192700	7042375100	168000	168000	168000	168000	0
56	20240313	192600	7042375100	168000	168000	168000	168000	0
57	20240313	192500	7042375100	168000	168000	168000	168000	0
58	20240313	192400	7042375100	168000	168000	168000	168000	0
59	20240313	192300	7042375100	168000	168000	168000	168000	0
60	20240313	192200	7042375100	168000	168000	168000	168000	0
61	20240313	192100	7042375100	168000	168000	168000	168000	0
62	20240313	192000	7042375100	168000	168000	168000	168000	1479
63	20240313	191900	7042375100	168000	168000	168000	168000	0
64	20240313	191800	7042375100	168000	168000	168000	168000	0
65	20240313	191700	7042375100	168000	168000	168000	168000	0
66	20240313	191600	7042375100	168000	168000	168000	168000	0
67	20240313	191500	7042375100	168000	168000	168000	168000	0
68	20240313	191400	7042375100	168000	168000	168000	168000	0
69	20240313	191300	7042375100	168000	168000	168000	168000	0
70	20240313	191200	7042375100	168000	168000	168000	168000	0
71	20240313	191100	7042375100	168000	168000	168000	168000	0
72	20240313	191000	7042375100	168000	168000	168000	168000	0
73	20240313	190900	7042375100	168000	168000	168000	168000	0
74	20240313	190800	7042375100	168000	168000	168000	168000	0
75	20240313	190700	7042375100	168000	168000	168000	168000	0
76	20240313	190600	7042375100	168000	168000	168000	168000	0
77	20240313	190500	7042375100	168000	168000	168000	168000	0
78	20240313	190400	7042375100	168000	168000	168000	168000	0
79	20240313	190300	7042375100	168000	168000	168000	168000	0
80	20240313	190200	7042375100	168000	168000	168000	168000	0
81	20240313	190100	7042375100	168000	168000	168000	168000	0
82	20240313	190000	7042375100	168000	168000	168000	168000	0
83	20240313	185900	7042375100	168000	168000	168000	168000	0
84	20240313	185800	7042375100	168000	168000	168000	168000	0
85	20240313	185700	7042375100	168000	168000	168000	168000	0
86	20240313	185600	7042375100	168000	168000	168000	168000	0
87	20240313	185500	7042375100	168000	168000	168000	168000	0
88	20240313	185400	7042375100	168000	168000	168000	168000	0
89	20240313	185300	7042375100	168000	168000	168000	168000	0
90	20240313	185200	7042375100	168000	168000	168000	168000	0
91	20240313	185100	7042375100	168000	168000	168000	168000	0
92	20240313	185000	7042375100	168000	168000	168000	168000	1479
93	20240313	184900	7042375100	168000	168000	168000	168000	0
94	20240313	184800	7042375100	168000	168000	168000	168000	0
95	20240313	184700	7042375100	168000	168000	168000	168000	0
96	20240313	184600	7042375100	168000	168000	168000	168000	0
97	20240313	184500	7042375100	168000	168000	168000	168000	0
98	20240313	184400	7042375100	168000	168000	168000	168000	0
99	20240313	184300	7042375100	168000	168000	168000	168000	0
100	20240313	184200	7042375100	168000	168000	168000	168000	0
101	20240313	184100	7042375100	168000	168000	168000	168000	0
102	20240313	184000	7042375100	168000	168000	168000	168000	0
103	20240313	183900	7042375100	168000	168000	168000	168000	0
104	20240313	183800	7042375100	168000	168000	168000	168000	0
105	20240313	183700	7042375100	168000	168000	168000	168000	0
106	20240313	183600	7042375100	168000	168000	168000	168000	0
107	20240313	183500	7042375100	168000	168000	168000	168000	0
108	20240313	183400	7042375100	168000	168000	168000	168000	0
109	20240313	183300	7042375100	168000	168000	168000	168000	0
110	20240313	183200	7042375100	168000	168000	168000	168000	0
111	20240313	183100	7042375100	168000	168000	168000	168000	0
112	20240313	183000	7042375100	168000	168000	168000	168000	0
113	20240313	182900	7042375100	168000	168000	168000	168000	0
114	20240313	182800	7042375100	168000	168000	168000	168000	0
115	20240313	182700	7042375100	168000	168000	168000	168000	0
116	20240313	182600	7042375100	168000	168000	168000	168000	0
117	20240313	182500	7042375100	168000	168000	168000	168000	0
118	20240313	182400	7042375100	168000	168000	168000	168000	0
119	20240313	182300	7042375100	168000	168000	168000	168000	0
120	20240313	182200	7042375100	168000	168000	168000	168000	0
121	20240313	182100	7042375100	168000	168000	168000	168000	0
122	20240313	182000	7042375100	168000	168000	168000	168000	1479
123	20240313	181900	7042375100	168000	168000	168000	168000	0
124	20240313	181800	7042375100	168000	168000	168000	168000	0
125	20240313	181700	7042375100	168000	168000	168000	168000	0
126	20240313	181600	7042375100	168000	168000	168000	168000	0
127	20240313	181500	7042375100	168000	168000	168000	168000	0
128	20240313	181400	7042375100	168000	168000	168000	168000	0
129	20240313	181300	7042375100	168000	168000	168000	168000	0
130	20240313	181200	7042375100	168000	168000	168000	168000	0
131	20240313	181100	7042375100	168000	168000	168000	168000	0
132	20240313	181000	7042375100	168000	168000	168000	168000	0
133	20240313	180900	7042375100	168000	168000	168000	168000	0
134	20240313	180800	7042375100	168000	168000	168000	168000	0
135	20240313	180700	7042375100	168000	168000	168000	168000	0
136	20240313	180600	7042375100	168000	168000	168000	168000	0
137	20240313	180500	7042375100	168000	168000	168000	168000	0
138	20240313	180400	7042375100	168000	168000	168000	168000	0
139	20240313	180300	7042375100	168000	168000	168000	168000	0
140	20240313	180200	7042375100	168000	168000	168000	168000	0
141	20240313	180100	7042375100	168000	168000	168000	168000	0
142	20240313	180000	7042375100	168000	168000	168000	168000	0
143	20240313	175900	7042375100	168000	168000	168000	168000	0
144	20240313	175800	7042375100	168000	168000	168000	168000	0
145	20240313	175700	7042375100	168000	168000	168000	168000	0
146	20240313	175600	7042375100	168000	168000	168000	168000	0
147	20240313	175500	7042375100	168000	168000	168000	168000	0
148	20240313	175400	7042375100	168000	168000	168000	168000	0
149	20240313	175300	7042375100	168000	168000	168000	168000	0
150	20240313	175200	7042375100	168000	168000	168000	168000	0
151	20240313	175100	7042375100	168000	168000	168000	168000	0
152	20240313	175000	7042375100	168000	168000	168000	168000	1479
153	20240313	174900	7042375100	168000	168000	168000	168000	0
154	20240313	174800	7042375100	168000	168000	168000	168000	0
155	20240313	174700	7042375100	168000	168000	168000	168000	0
156	20240313	174600	7042375100	168000	168000	168000	168000	0
157	20240313	174500	7042375100	168000	168000	168000	168000	0
158	20240313	174400	7042375100	168000	168000	168000	168000	0
159	20240313	174300	7042375100	168000	168000	168000	168000	0
160	20240313	174200	7042375100	168000	168000	168000	168000	0
161	20240313	174100	7042375100	168000	168000	168000	168000	0
162	20240313	174000	7042375100	168000	168000	168000	168000	0
163	20240313	173900	7042375100	168000	168000	168000	168000	0
164	20240313	173800	7042375100	168000	168000	168000	168000	0
165	20240313	173700	7042375100	168000	168000	168000	168000	0
166	20240313	173600	7042375100	168000	168000	168000	168000	0
167	20240313	173500	7042375100	168000	168000	168000	168000	0
168	20240313	173400	7042375100	168000	168000	168000	168000	0
169	20240313	173300	7042375100	168000	168000	168000	168000	0
170	20240313	173200	7042375100	168000	168000	168000	168000	0
171	20240313	173100	7042375100	168000	168000	168000	168000	0
172	20240313	173000	7042375100	168000	168000	168000	168000	0
173	20240313	172900	7042375100	168000	168000	168000	168000	0
174	20240313	172800	7042375100	168000	168000	168000	168000	0
175	20240313	172700	7042375100	168000	168000	168000	168000	0
176	20240313	172600	7042375100	168000	168000	168000	168000	0
177	20240313	172500	7042375100	168000	168000	168000	168000	0
178	20240313	172400	7042375100	168000	168000	168000	168000	0
179	20240313	172300	7042375100	168000	168000	168000	168000	0
180	20240313	172200	7042375100	168000	168000	168000	168000	0
181	20240313	172100	7042375100	168000	168000	168000	168000	0
182	20240313	172000	7042375100	168000	168000	168000	168000	1479
183	20240313	171900	7042375100	168000	168000	168000	168000	0
184	20240313	171800	7042375100	168000	168000	168000	168000	0
185	20240313	171700	7042375100	168000	168000	168000	168000	0
186	20240313	171600	7042375100	168000	168000	168000	168000	0
187	20240313	171500	7042375100	168000	168000	168000	168000	0
188	20240313	171400	7042375100	168000	168000	168000	168000	0
189	20240313	171300	7042375100	168000	168000	168000	168000	0
190	20240313	171200	7042375100	168000	168000	168000	168000	0
191	20240313	171100	7042375100	168000	168000	168000	168000	0
192	20240313	171000	7042375100	168000	168000	168000	168000	0
193	20240313	170900	7042375100	168000	168000	168000	168000	0
194	20240313	170800	7042375100	168000	168000	168000	168000	0
195	20240313	170700	7042375100	168000	168000	168000	168000	0
196	20240313	170600	7042375100	168000	168000	168000	168000	0
197	20240313	170500	7042375100	168000	168000	168000	168000	0
198	20240313	170400	7042375100	168000	168000	168000	168000	0
199	20240313	170300	7042375100	168000	168000	168000	168000	0
200	20240313	170200	7042375100	168000	168000	168000	168000	0
201	20240313	170100	7042375100	168000	168000	168000	168000	0
202	20240313	170000	7042375100	168000	168000	168000	168000	0
203	20240313	165900	7042375100	168000	168000	168000	168000	0
204	20240313	165800	7042375100	168000	168000	168000	168000	0
205	20240313	165700	7042375100	168000	168000	168000	168000	0
206	20240313	165600	7042375100	168000	168000	168000	168000	0
207	20240313	165500	7042375100	168000	168000	168000	168000	0
208	20240313	165400	7042375100	168000	168000	168000	168000	0
209	20240313	165300	7042375100	168000	168000	168000	168000	0
210	20240313	165200	7042375100	168000	168000	168000	168000	0
211	20240313	165100	7042375100	168000	168000	168000	168000	0
212	20240313	165000	7042375100	168000	168000	168000	168000	1479
213	20240313	164900	7042375100	168000	168000	168000	168000	0
214	20240313	164800	7042375100	168000	168000	168000	168000	0
215	20240313	164700	7042375100	168000	168000	168000	168000	0
216	20240313	164600	7042375100	168000	168000	168000	168000	0
217	20240313	164500	7042375100	168000	168000	168000	168000	0
218	20240313	164400	7042375100	168000	168000	168000	168000	0
219	20240313	164300	7042375100	168000	168000	168000	168000	0
220	20240313	164200	7042375100	168000	168000	168000	168000	0
221	20240313	164100	7042375100	168000	168000	168000	168000	0
222	20240313	164000	7042375100	168000	168000	168000	168000	0
223	20240313	163900	7042375100	168000	168000	168000	168000	0
224	20240313	163800	7042375100	168000	168000	168000	168000	0
225	20240313	163700	7042375100	168000	168000	168000	168000	0
226	20240313	163600	7042375100	168000	168000	168000	168000	0
227	20240313	163500	7042375100	168000	168000	168000	168000	0
228	20240313	163400	7042375100	168000	168000	168000	168000	0
229	20240313	163300	7042375100	168000	168000	168000	168000	0
230	20240313	163200	7042375100	168000	168000	168000	168000	0
231	20240313	163100	7042375100	168000	168000	168000	168000	0
232	20240313	163000	7042375100	168000	168000	168000	168000	0
233	20240313	162900	7042375100	168000	168000	168000	168000	0
234	20240313	162800	7042375100	168000	168000	168000	168000	0
235	20240313	162700	7042375100	168000	168000	168000	168000	0
236	20240313	162600	7042375100	168000	168000	168000	168000	0
237	20240313	162500	7042375100	168000	168000	168000	168000	0
238	20240313	162400	7042375100	168000	168000	168000	168000	0
239	20240313	162300	7042375100	168000	168000	168000	168000	0
240	20240313	162200	7042375100	168000	168000	168000	168000	0
241	20240313	162100	7042375100	168000	168000	168000	168000	0
242	20240313	162000	7042375100	168000	168000	168000	168000	1479
243	20240313	161900	7042375100	168000	168000	168000	168000	0
244	20240313	161800	7042375100	168000	168000	168000	168000	0
245	20240313	161700	7042375100	168000	168000	168000	168000	0
246	20240313	161600	7042375100	168000	168000	168000	168000	0
247	20240313	161500	7042375100	168000	168000	168000	168000	0
248	20240313	161400	7042375100	168000	168000	168000	168000	0
249	20240313	161300	7042375100	168000	168000	168000	168000	0
250	20240313	161200	7042375100	168000	168000	168000	168000	0
251	20240313	161100	7042375100	168000	168000	168000	168000	0
252	20240313	161000	7042375100	168000	168000	168000	168000	0
253	20240313	160900	7042375100	168000	168000	168000	168000	0
254	20240313	160800	7042375100	168000	168000	168000	168000	0
255	20240313	160700	7042375100	168000	168000	168000	168000	0
256	20240313	160600	7042375100	168000	168000	168000	168000	0
257	20240313	160500	7042375100	168000	168000	168000	168000	0
258	20240313	160400	7042375100	168000	168000	168000	168000	0
259	20240313	160300	7042375100	168000	168000	168000	168000	0
260	20240313	160200	7042375100	168000	168000	168000	168000	0
261	20240313	160100	7042375100	168000	168000	168000	168000	0
262	20240313	160000	7042375100	168000	168000	168000	168000	0
263	20240313	155900	7042375100	168000	168000	168000	168000	0
264	20240313	155800	7042375100	168000	168000	168000	168000	0
265	20240313	155700	7042375100	168000	168000	168000	168000	0
266	20240313	155600	7042375100	168000	168000	168000	168000	0
267	20240313	155500	7042375100	168000	168000	168000	168000	0
268	20240313	155400	7042375100	168000	168000	168000	168000	0
269	20240313	155300	7042375100	168000	168000	168000	168000	0
270	20240313	155200	7042375100	168000	168000	168000	168000	0
271	20240313	155100	7042375100	168000	168000	168000	168000	0
272	20240313	155000	7042375100	168000	168000	168000	168000	1479
273	20240313	154900	7042375100	168000	168000	168000	168000	0
274	20240313	154800	7042375100	168000	168000	168000	168000	0
275	20240313	154700	7042375100	168000	168000	168000	168000	0
276	20240313	154600	7042375100	168000	168000	168000	168000	0
277	20240313	154500	7042375100	168000	168000	168000	168000	0
278	20240313	154400	7042375100	168000	168000	168000	168000	0
279	20240313	154300	7042375100	168000	168000	168000	168000	0
280	20240313	154200	7042375100	168000	168000	168000	168000	0
281	20240313	154100	7042375100	168000	168000	168000	168000	0
282	20240313	154000	7042375100	168000	168000	168000	168000	0
283	20240313	153900	7042375100	168000	168000	168000	168000	0
284	20240313	153800	7042375100	168000	168000	168000	168000	0
285	20240313	153700	7042375100	168000	168000	168000	168000	0
286	20240313	153600	7042375100	168000	168000	168000	168000	0
287	20240313	153500	7042375100	168000	168000	168000	168000	0
288	20240313	153400	7042375100	168000	168000	168000	168000	0
289	20240313	153300	7042375100	168000	168000	168000	168000	0
290	20240313	153200	7042375100	168000	168000	168000	168000	0
291	20240313	153100	7042375100	168000	168000	168000	168000	0
292	20240313	153000	7042375100	168000	168000	168000	168000	1479
293	20240313	152900	6793903100	167100	167100	167100	167100	0
294	20240313	152800	6793903100	167100	167100	167100	167100	0
295	20240313	152700	6793903100	167100	167100	167100	167100	0
296	20240313	152600	6793903100	167100	167100	167100	167100	0
297	20240313	152500	6793903100	167100	167100	167100	167100	0
298	20240313	152400	6793903100	167100	167100	167100	167100	0
299	20240313	152300	6793903100	167100	167100	167100	167100	0
300	20240313	152200	6793903100	167100	167100	167100	167100	0
301	20240313	152100	6793903100	167100	167100	167100	167100	0
302	20240313	152000	6793903100	167100	167100	167100	167100	0
303	20240313	151900	6793903100	167100	167600	167700	167100	332
304	20240313	151800	6738261100	167600	167400	167600	167400	126
305	20240313	151700	6717150300	167400	167400	167400	167100	103
306	20240313	151600	6699917900	167300	167200	167300	167100	152
307	20240313	151500	6674501400	167200	166800	167200	166800	210
308	20240313	151400	6639438600	166800	166900	167200	166800	209
309	20240313	151300	6604566100	166800	166800	166800	166600	126
310	20240313	151200	6583561700	166800	166900	167200	166800	120
311	20240313	151100	6563530600	166800	167300	167300	166800	145
312	20240313	151000	6539308700	167000	167100	167300	166900	105
313	20240313	150900	6521766700	167200	167300	167500	167200	101
314	20240313	150800	6504870400	167400	167400	167500	167300	81
315	20240313	150700	6491309300	167400	167300	167400	167200	83
316	20240313	150600	6477421200	167300	167200	167300	167000	75
317	20240313	150500	6464882800	167200	166900	167200	166900	46
318	20240313	150400	6457193400	166900	166900	167200	166800	89
319	20240313	150300	6442339000	167000	167100	167200	167000	98
320	20240313	150200	6425965500	167100	167300	167300	167100	95
321	20240313	150100	6410082200	167200	167300	167300	167200	49
322	20240313	150000	6401884800	167300	167500	167500	167300	57
323	20240313	145900	6392342600	167400	167400	167500	167200	103
324	20240313	145800	6375104500	167400	167500	167500	167300	126
325	20240313	145700	6354013100	167500	167400	167500	167300	59
326	20240313	145600	6344137600	167400	167400	167500	167300	70
327	20240313	145500	6332418700	167300	167300	167400	167200	81
328	20240313	145400	6318868300	167300	167100	167300	167100	80
329	20240313	145300	6305488100	167100	167100	167200	167100	115
330	20240313	145200	6286267200	167200	167300	167300	167100	30
331	20240313	145100	6281253500	167300	167300	167300	167000	66
332	20240313	145000	6270220200	167300	167100	167300	167100	82
333	20240313	144900	6256510900	167200	167200	167200	167100	57
334	20240313	144800	6246982300	167200	167300	167400	167200	120
335	20240313	144700	6226910000	167300	167300	167500	167300	100
336	20240313	144600	6210170900	167400	167400	167400	167300	68
337	20240313	144500	6198791700	167300	167500	167500	167300	68
338	20240313	144400	6187405300	167400	167500	167600	167400	131
339	20240313	144300	6165466900	167600	167400	167600	167300	114
340	20240313	144200	6146381000	167400	167100	167400	167000	88
341	20240313	144100	6131663300	167200	167200	167200	167100	65
342	20240313	144000	6120798100	167200	167400	167400	167200	122
343	20240313	143900	6100384700	167200	166900	167200	166900	97
344	20240313	143800	6084184200	166900	166900	167000	166900	62
345	20240313	143700	6073835900	166800	166800	166900	166700	74
346	20240313	143600	6061492600	166900	166800	166900	166800	41
347	20240313	143500	6054652100	166700	166800	166900	166600	63
348	20240313	143400	6044148200	166800	166300	166800	166300	76
349	20240313	143300	6031488800	166300	166500	166900	166300	63
350	20240313	143200	6020996100	166500	166500	166500	166400	45
351	20240313	143100	6013504200	166400	166400	166500	166200	78
352	20240313	143000	6000527000	166500	166400	166500	166400	27
353	20240313	142900	5996034000	166400	166400	166500	166300	76
354	20240313	142800	5983390100	166400	166100	166400	166100	65
355	20240313	142700	5972589400	166200	166200	166300	166100	25
356	20240313	142600	5968434300	166200	166200	166200	166000	68
357	20240313	142500	5957134100	166000	166100	166200	165900	122
358	20240313	142400	5936882600	166100	166200	166200	166000	30
359	20240313	142300	5931900800	166200	166200	166300	166100	59
360	20240313	142200	5922096300	166200	166100	166300	166100	72
361	20240313	142100	5910130600	166100	166200	166300	166100	28
362	20240313	142000	5905477000	166100	166000	166200	166000	41
363	20240313	141900	5898667800	166000	165800	166100	165800	167
364	20240313	141800	5870962400	165800	165800	165900	165800	90
365	20240313	141700	5856035500	165800	165800	165900	165800	94
366	20240313	141600	5840446600	165900	165900	166000	165800	163
367	20240313	141500	5813404900	165900	166200	166200	165900	32
368	20240313	141400	5808093300	166000	166000	166100	165900	90
369	20240313	141300	5793154700	166000	166100	166100	165900	89
370	20240313	141200	5778379000	166100	166100	166100	165900	90
371	20240313	141100	5763439200	166000	166100	166400	166000	47
372	20240313	141000	5755630200	166100	166400	166500	166000	34
373	20240313	140900	5749980900	166700	165900	166700	165900	108
374	20240313	140800	5732030700	165900	165900	166500	165900	418
375	20240313	140700	5662655000	165900	166300	166300	165900	346
376	20240313	140600	5605203200	166300	166100	166300	166100	72
377	20240313	140500	5593238200	166300	166100	166300	166000	42
378	20240313	140400	5586259100	166000	166100	166100	166000	84
379	20240313	140300	5572312500	166100	166000	166200	166000	78
380	20240313	140200	5559359100	166000	166200	166200	166000	87
381	20240313	140100	5544912300	166100	166000	166100	166000	146
382	20240313	140000	5520673400	166100	166000	166200	166000	38
383	20240313	135900	5514360900	166000	166100	166400	166000	82
384	20240313	135800	5500739100	166100	166000	166100	166000	91
385	20240313	135700	5485628800	166100	166000	166100	166000	75
386	20240313	135600	5473174100	166000	166100	166100	166000	154
387	20240313	135500	5447608500	166100	166000	166300	166000	63
388	20240313	135400	5437141800	166000	166200	166300	166000	201
389	20240313	135300	5403747200	166200	166300	166300	166200	69
390	20240313	135200	5392278100	166300	166300	166400	166200	65
391	20240313	135100	5381467600	166400	166200	166400	166100	47
392	20240313	135000	5373656100	166200	166200	166200	166100	49
393	20240313	134900	5365516100	166200	166300	166300	166200	62
394	20240313	134800	5355208000	166200	166400	166400	166200	32
395	20240313	134700	5349885300	166300	166400	166400	166200	42
396	20240313	134600	5342900000	166400	166700	166800	166400	34
397	20240313	134500	5337233200	166900	166500	166900	166400	44
398	20240313	134400	5329908000	166600	166200	166600	166200	78
399	20240313	134300	5316923700	166100	166400	166500	166100	704
400	20240313	134200	5199853200	166700	166800	166800	166300	24
401	20240313	134100	5195853900	166800	166400	166800	166300	62
402	20240313	134000	5185528800	166400	166400	166700	166300	90
403	20240313	133900	5170538200	166400	166400	166700	166300	106
404	20240313	133800	5152891700	166400	166200	166500	166200	92
405	20240313	133700	5137585400	166200	166200	166300	166200	75
406	20240313	133600	5125120000	166200	166200	166300	166100	194
407	20240313	133500	5092883600	166200	166100	166300	166100	77
408	20240313	133400	5080087500	166100	166400	166500	166100	146
409	20240313	133300	5055815300	166400	166600	166600	166300	25
410	20240313	133200	5051655000	166300	166500	166500	166300	61
411	20240313	133100	5041503900	166500	166900	166900	166400	29
412	20240313	133000	5036675500	166900	167000	167100	166400	72
413	20240313	132900	5024650600	167100	166900	167200	166600	184
414	20240313	132800	4993917400	167000	166300	167100	166300	293
415	20240313	132700	4945021300	166400	166500	166600	166200	100
416	20240313	132600	4928374200	166400	166400	166400	166300	87
417	20240313	132500	4913901800	166400	166300	166500	166300	55
418	20240313	132400	4904749600	166300	166700	167000	166300	68
419	20240313	132300	4893432100	166700	166400	166700	166300	67
420	20240313	132200	4882275700	166400	166400	166400	166100	42
421	20240313	132100	4875294100	166100	166300	166300	166100	78
422	20240313	132000	4862333300	166400	166400	166500	166400	32
423	20240313	131900	4857007400	166300	166500	166600	166200	38
424	20240313	131800	4850681900	166500	167100	167100	166500	77
425	20240313	131700	4837828800	167100	167200	167200	167000	259
426	20240313	131600	4794525400	167200	166700	167200	166700	432
427	20240313	131500	4722408000	166700	166600	166700	166600	50
428	20240313	131400	4714076400	166600	166500	166600	166500	50
429	20240313	131300	4705748100	166500	166600	166800	166500	130
430	20240313	131200	4684084400	166500	166300	166500	166300	151
431	20240313	131100	4658962700	166300	166200	166300	166200	20
432	20240313	131000	4655636800	166200	166200	166400	166200	63
433	20240313	130900	4645161000	166300	166400	166400	166300	18
434	20240313	130800	4642166700	166200	166200	166200	166200	33
435	20240313	130700	4636682100	166100	166300	166400	166100	60
436	20240313	130600	4626707300	166300	166300	166300	166200	109
437	20240313	130500	4608586900	166300	166300	166300	166300	12
438	20240313	130400	4606591300	166300	166400	166400	166300	58
439	20240313	130300	4596941400	166300	166400	166400	166100	80
440	20240313	130200	4583647600	166400	166200	166400	166100	45
441	20240313	130100	4576168600	166200	166300	166300	166100	93
442	20240313	130000	4560712000	166300	166200	166300	166200	27
443	20240313	125900	4556224000	166200	166300	166300	166200	40
444	20240313	125800	4549573600	166300	166400	166400	166300	40
445	20240313	125700	4542919300	166400	166300	166400	166200	42
446	20240313	125600	4535933700	166300	166300	166300	166300	20
447	20240313	125500	4532607700	166400	166400	166500	166300	57
448	20240313	125400	4523121800	166400	166200	166400	166200	29
449	20240313	125300	4518298100	166200	166300	166400	166200	11
450	20240313	125200	4516468100	166200	166200	166300	166100	56
451	20240313	125100	4507162200	166200	166100	166200	166100	91
452	20240313	125000	4492041200	166000	166100	166100	166000	5
453	20240313	124900	4491210800	166100	166100	166400	166000	64
454	20240313	124800	4480576500	166100	166000	166100	166000	40
455	20240313	124700	4473934100	166000	166100	166100	166000	10
456	20240313	124600	4472273500	166100	166100	166200	166000	111
457	20240313	124500	4453842100	166100	166300	166300	166000	29
458	20240313	124400	4449022300	166300	166100	166300	166100	9
459	20240313	124300	4447526000	166200	166300	166400	166200	177
460	20240313	124200	4418106400	166200	166400	166400	166200	35
461	20240313	124100	4412285900	166300	166300	166400	166300	63
462	20240313	124000	4401808900	166200	166400	166400	166200	83
463	20240313	123900	4388006300	166300	166400	166400	166300	46
464	20240313	123800	4380353900	166300	166300	166300	166200	24
465	20240313	123700	4376364000	166300	166300	166400	166300	24
466	20240313	123600	4372372500	166200	166300	166300	166200	14
467	20240313	123500	4370044500	166300	166300	166300	166200	11
468	20240313	123400	4368215300	166300	166200	166400	166200	104
469	20240313	123300	4350910300	166200	166000	166200	166000	19
470	20240313	123200	4347754200	166200	166000	166200	165900	298
471	20240313	123100	4298296900	166300	166300	166300	166300	4
472	20240313	123000	4297631700	166500	166000	166500	166000	56
473	20240313	122900	4288323700	166000	166100	166100	166000	33
474	20240313	122800	4282842500	166100	166300	166400	166100	47
475	20240313	122700	4275032400	166300	166200	166300	166200	42
476	20240313	122600	4268051600	166200	166200	166300	166200	25
477	20240313	122500	4263895900	166300	166200	166300	166200	8
478	20240313	122400	4262566000	166200	166300	166300	166100	39
479	20240313	122300	4256084100	166200	166300	166300	166100	43
480	20240313	122200	4248934900	166300	166300	166300	166300	2
481	20240313	122100	4248602300	166100	166500	166500	166100	6
482	20240313	122000	4247604500	166000	166100	166500	166000	77
483	20240313	121900	4234806500	166200	166300	166300	166200	7
484	20240313	121800	4233642800	166300	166400	166500	166300	36
485	20240313	121700	4227652400	166300	165900	166300	165900	76
486	20240313	121600	4215035200	166000	165900	166300	165900	27
487	20240313	121500	4210548900	166000	166000	166100	166000	54
488	20240313	121400	4201583400	166000	166100	166100	166000	23
489	20240313	121300	4197763300	166100	166000	166200	165900	86
490	20240313	121200	4183490100	166000	166200	166300	166000	32
491	20240313	121100	4178173800	166200	166100	166300	166000	40
492	20240313	121000	4171528900	166000	166000	166000	165900	18
493	20240313	120900	4168541400	165900	166000	166100	165900	110
494	20240313	120800	4150289800	166000	166200	166200	165900	22
495	20240313	120700	4146637500	166100	166100	166100	165900	36
496	20240313	120600	4140662000	166000	165900	166000	165900	160
497	20240313	120500	4114115300	166000	166100	166100	165900	92
498	20240313	120400	4098848900	166200	166000	166400	166000	182
499	20240313	120300	4068589700	165900	166000	166100	165900	34
500	20240313	120200	4062946900	166000	165900	166000	165900	72
501	20240313	120100	4051000200	166000	166000	166000	165900	210
502	20240313	120000	4016157900	166000	166000	166000	165900	151
503	20240313	115900	3991103800	166000	166100	166100	166000	266
504	20240313	115800	3946947500	166000	166100	166100	166000	37
505	20240313	115700	3940802800	166200	166100	166200	166000	99
506	20240313	115600	3924367200	166200	166200	166200	166100	23
507	20240313	115500	3920546500	166100	166000	166200	166000	81
508	20240313	115400	3907092300	166000	166100	166200	166000	85
509	20240313	115300	3892975300	166100	166200	166200	166100	92
510	20240313	115200	3877692200	166200	166100	166200	166100	27
511	20240313	115100	3873206000	166100	166200	166300	166000	171
512	20240313	115000	3844788600	166100	166100	166200	166000	33
513	20240313	114900	3839307200	166300	166100	166300	165900	106
514	20240313	114800	3821704000	166100	166000	166100	166000	81
515	20240313	114700	3808255400	166000	166200	166200	166000	30
516	20240313	114600	3803270700	166200	166100	166200	166100	67
517	20240313	114500	3792140800	166200	166300	166300	165900	167
518	20240313	114400	3764421000	166300	166300	166300	166300	15
519	20240313	114300	3761926500	166200	166100	166300	166100	72
520	20240313	114200	3749955300	166100	166100	166200	165900	141
521	20240313	114100	3726545700	166000	166100	166300	165900	104
522	20240313	114000	3709283200	166000	166000	166000	165900	33
523	20240313	113900	3703806500	165900	166100	166100	165900	154
524	20240313	113800	3678243000	166100	166100	166100	166000	28
525	20240313	113700	3673593300	166000	166000	166000	165900	90
526	20240313	113600	3658660900	166000	166000	166300	165900	267
527	20240313	113500	3614350500	166300	166100	166300	166000	50
528	20240313	113400	3606047700	166100	166100	166400	166100	41
529	20240313	113300	3599232500	166200	166100	166300	165900	155
530	20240313	113200	3573495800	166100	166200	166400	166100	45
531	20240313	113100	3566014900	166500	166100	166500	166100	13
532	20240313	113000	3563854600	166400	166000	166500	166000	136
533	20240313	112900	3541248800	166400	166200	166500	166000	172
534	20240313	112800	3512653500	166300	166300	166300	166300	18
535	20240313	112700	3509660100	166200	166300	166400	166000	147
536	20240313	112600	3485231600	166200	166200	166400	166200	6
537	20240313	112500	3484234000	166100	166300	166600	166100	177
538	20240313	112400	3454818400	166500	166500	166600	166300	215
539	20240313	112300	3419052100	166500	166400	166500	166400	34
540	20240313	112200	3413394200	166300	166300	166400	166200	18
541	20240313	112100	3410400600	166300	166300	166400	166100	232
542	20240313	112000	3371853000	166400	166200	166400	166200	26
543	20240313	111900	3367529600	166200	166100	166200	166100	36
544	20240313	111800	3361548500	166100	166000	166200	165900	110
545	20240313	111700	3343292700	166000	166100	166300	165900	493
546	20240313	111600	3261454200	166100	166100	166300	166000	113
547	20240313	111500	3242692200	166000	166300	166300	166000	240
548	20240313	111400	3202818800	166200	166100	166200	166100	102
549	20240313	111300	3185869900	166100	166200	166200	166000	183
550	20240313	111200	3155473200	166200	166200	166200	166000	318
551	20240313	111100	3102659100	166300	166200	166500	166100	156
552	20240313	111000	3076729400	166200	166600	166600	166200	793
553	20240313	110900	2944863000	166600	166500	166600	166400	342
554	20240313	110800	2887950200	166500	166600	166600	166400	120
555	20240313	110700	2867977800	166500	166500	166600	166500	48
556	20240313	110600	2859984600	166600	166700	166700	166500	166
557	20240313	110500	2832338800	166600	166600	166700	166500	130
558	20240313	110400	2810687900	166600	166500	166600	166500	32
559	20240313	110300	2805358000	166500	166700	166700	166400	180
560	20240313	110200	2775383200	166700	166700	166700	166600	46
561	20240313	110100	2767717000	166600	166700	166700	166500	117
562	20240313	110000	2748233900	166500	166700	166700	166400	132
563	20240313	105900	2726250400	166700	166800	166800	166600	32
564	20240313	105800	2720917700	166800	166800	166800	166400	181
565	20240313	105700	2690789900	166800	166600	166900	166300	251
566	20240313	105600	2648999200	166600	166500	166900	166500	56
567	20240313	105500	2639673400	166500	166500	166500	166400	83
568	20240313	105400	2625859000	166600	166700	167000	166500	920
569	20240313	105300	2472662700	166700	167200	167200	166600	170
570	20240313	105200	2444322000	166900	166800	167300	166800	45
571	20240313	105100	2436811500	166800	167200	167400	166800	1199
572	20240313	105000	2236567700	167200	167200	167200	167200	19
573	20240313	104900	2233390900	167200	167200	167400	167200	251
574	20240313	104800	2191422800	167300	167400	167500	167200	259
575	20240313	104700	2148082700	167300	167500	167500	167300	66
576	20240313	104600	2137035800	167400	167400	167500	167300	102
577	20240313	104500	2119963100	167300	167600	167800	167300	333
578	20240313	104400	2064217700	167800	168000	168000	167600	54
579	20240313	104300	2055159300	167900	167500	167900	167500	98
580	20240313	104200	2038721700	167600	167400	167600	167300	168
581	20240313	104100	2010600100	167500	167500	167800	167300	200
582	20240313	104000	1977117200	167500	167500	167700	167400	115
583	20240313	103900	1957852100	167500	167800	167800	167500	345
584	20240313	103800	1900024400	167700	167700	167700	167700	20
585	20240313	103700	1896670400	168000	168100	168100	167500	445
586	20240313	103600	1822044600	168100	168000	168100	167800	207
587	20240313	103500	1787291300	168000	168100	168100	168000	44
588	20240313	103400	1779895000	167900	167800	168200	167800	27
589	20240313	103300	1775362000	167800	168300	168300	167600	333
590	20240313	103200	1719502400	168600	168300	168600	168000	46
591	20240313	103100	1711763000	168300	168200	168500	167900	75
592	20240313	103000	1699136500	168200	168800	168800	167600	467
593	20240313	102900	1620556900	168800	169200	169200	168600	216
594	20240313	102800	1584096800	169000	169000	169200	169000	13
595	20240313	102700	1581899200	169000	169200	169300	168800	173
596	20240313	102600	1552669100	169200	169100	169400	169100	42
597	20240313	102500	1545562200	169100	169300	169300	169000	205
598	20240313	102400	1510894700	169300	169200	169400	169200	123
599	20240313	102300	1490079900	169200	169200	169300	169200	51
600	20240313	102200	1481448600	169300	169200	169300	169100	48
601	20240313	102100	1473326900	169200	169500	169500	169100	419
602	20240313	102000	1402381600	169600	169600	169900	169500	125
603	20240313	101900	1381181100	169600	169800	169900	169600	133
604	20240313	101800	1358608300	169800	169800	169900	169800	27
605	20240313	101700	1354022000	169800	169900	170000	169800	19
606	20240313	101600	1350794500	169800	169800	169900	169700	88
607	20240313	101500	1335851200	169700	169800	169900	169700	29
608	20240313	101400	1330926200	169700	170000	170000	169700	5
609	20240313	101300	1330076800	169700	170200	170200	169700	25
610	20240313	101200	1325828200	169800	169700	170200	169700	26
611	20240313	101100	1321408000	170300	169700	170300	169700	17
612	20240313	101000	1318520100	169900	170300	170300	169800	45
613	20240313	100900	1310872200	170300	169900	170300	169900	27
614	20240313	100800	1306277100	170200	169700	170200	169700	17
615	20240313	100700	1303384200	170200	169800	170200	169700	51
616	20240313	100600	1294727400	169900	170100	170100	169900	43
617	20240313	100500	1287415800	170000	169700	170000	169700	63
618	20240313	100400	1276712300	169600	169800	169800	169600	92
619	20240313	100300	1261103000	169800	170100	170100	169800	60
620	20240313	100200	1250906800	170100	170000	170400	170000	44
621	20240313	100100	1243421800	170500	170100	170500	170000	91
622	20240313	100000	1227948500	170100	170200	170600	170100	99
623	20240313	095900	1211093300	170200	170500	170500	170200	27
624	20240313	095800	1206494400	170500	170000	170500	170000	9
625	20240313	095700	1204962400	170600	170000	170600	170000	11
626	20240313	095600	1203087600	169900	169800	170800	169800	30
627	20240313	095500	1197982600	170400	170400	170400	170300	61
628	20240313	095400	1187590400	170400	170600	170900	170400	20
629	20240313	095300	1184176500	170800	170500	170900	170500	41
630	20240313	095200	1177172900	170900	170600	171000	170500	67
631	20240313	095100	1165739700	171000	170200	171000	170200	104
632	20240313	095000	1148001800	170100	169800	170100	169500	96
633	20240313	094900	1131694100	169800	169900	169900	169500	339
634	20240313	094800	1074161800	170100	169900	170100	169900	34
635	20240313	094700	1068385000	169900	170400	170400	169900	42
636	20240313	094600	1061240700	170100	170300	170400	170100	18
637	20240313	094500	1058178100	170200	170100	170200	170000	33
638	20240313	094400	1052563700	170000	169900	170200	169900	14
639	20240313	094300	1050183400	169900	169900	169900	169800	51
640	20240313	094200	1041520600	169900	169900	169900	169900	11
641	20240313	094100	1039651700	170300	169800	170300	169800	52
642	20240313	094000	1030818000	169800	170000	170000	169700	69
643	20240313	093900	1019104200	170000	170100	170200	170000	310
644	20240313	093800	966384400	170200	170400	170600	170200	46
645	20240313	093700	958550500	170400	170300	170400	170200	117
646	20240313	093600	938628100	170300	170600	170600	170300	101
647	20240313	093500	921411900	170600	170700	170700	170600	14
648	20240313	093400	919022300	170600	170600	170600	170600	17
649	20240313	093300	916122100	170600	170600	170600	170600	20
650	20240313	093200	912710100	170600	170700	170700	170600	8
651	20240313	093100	911345000	170400	170400	171000	170400	23
652	20240313	093000	907425200	170100	170700	170700	170100	393
653	20240313	092900	840409700	170800	170800	170800	170800	55
654	20240313	092800	831015700	170800	171500	171500	170800	8
655	20240313	092700	829648000	171000	170900	171000	170800	29
656	20240313	092600	824692500	170900	171700	171700	170900	6
657	20240313	092500	823663100	170700	170900	170900	170700	78
658	20240313	092400	810347900	170900	171200	171200	170500	43
659	20240313	092300	802994000	171300	171400	171400	171300	24
660	20240313	092200	798882700	171400	172100	172500	171400	211
661	20240313	092100	762670300	171900	172000	172000	171800	39
662	20240313	092000	755966600	172100	172100	172100	172100	39
663	20240313	091900	749254700	171900	171900	171900	171900	28
664	20240313	091800	744441500	172300	172300	172300	172300	1
665	20240313	091700	744269200	171900	171900	171900	171900	0
666	20240313	091600	744269200	171900	172500	172500	171900	4
667	20240313	091500	743580400	172500	172700	172700	171900	39
668	20240313	091400	736854200	172700	172800	172800	172700	70
669	20240313	091300	724759200	171800	171700	172700	171700	34
670	20240313	091200	718908400	171700	171800	171900	171600	134
671	20240313	091100	695896800	171900	171900	172200	171800	61
672	20240313	091000	685411000	172300	172400	172400	172300	7
673	20240313	090900	684204800	172500	173200	173300	172500	100
674	20240313	090800	666886300	172600	173400	173400	172600	138
675	20240313	090700	642981500	173300	173500	173500	173300	89
676	20240313	090600	627543900	173500	173000	173500	172900	208
677	20240313	090500	591548800	173000	173200	173200	173000	130
678	20240313	090400	569053800	173200	173500	173800	172900	212
679	20240313	090300	532319900	173800	174100	174800	173500	533
680	20240313	090200	439514700	174800	173800	174900	173700	948
681	20240313	090100	274277600	174000	173500	174700	173500	849
682	20240313	090000	126488600	174200	171600	174200	171600	730