KissMeData/145020/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201900	5237481800	177100	177100	177100	177100	1883
3	20240322	201800	5237481800	177100	177100	177100	177100	0
4	20240322	201700	5237481800	177100	177100	177100	177100	0
5	20240322	201600	5237481800	177100	177100	177100	177100	0
6	20240322	201500	5237481800	177100	177100	177100	177100	0
7	20240322	201400	5237481800	177100	177100	177100	177100	0
8	20240322	201300	5237481800	177100	177100	177100	177100	0
9	20240322	201200	5237481800	177100	177100	177100	177100	0
10	20240322	201100	5237481800	177100	177100	177100	177100	0
11	20240322	201000	5237481800	177100	177100	177100	177100	0
12	20240322	200900	5237481800	177100	177100	177100	177100	0
13	20240322	200800	5237481800	177100	177100	177100	177100	0
14	20240322	200700	5237481800	177100	177100	177100	177100	0
15	20240322	200600	5237481800	177100	177100	177100	177100	0
16	20240322	200500	5237481800	177100	177100	177100	177100	0
17	20240322	200400	5237481800	177100	177100	177100	177100	0
18	20240322	200300	5237481800	177100	177100	177100	177100	0
19	20240322	200200	5237481800	177100	177100	177100	177100	0
20	20240322	200100	5237481800	177100	177100	177100	177100	0
21	20240322	200000	5237481800	177100	177100	177100	177100	0
22	20240322	195900	5237481800	177100	177100	177100	177100	0
23	20240322	195800	5237481800	177100	177100	177100	177100	0
24	20240322	195700	5237481800	177100	177100	177100	177100	0
25	20240322	195600	5237481800	177100	177100	177100	177100	0
26	20240322	195500	5237481800	177100	177100	177100	177100	0
27	20240322	195400	5237481800	177100	177100	177100	177100	0
28	20240322	195300	5237481800	177100	177100	177100	177100	0
29	20240322	195200	5237481800	177100	177100	177100	177100	0
30	20240322	195100	5237481800	177100	177100	177100	177100	0
31	20240322	195000	5237481800	177100	177100	177100	177100	0
32	20240322	194900	5237481800	177100	177100	177100	177100	1883
33	20240322	194800	5237481800	177100	177100	177100	177100	0
34	20240322	194700	5237481800	177100	177100	177100	177100	0
35	20240322	194600	5237481800	177100	177100	177100	177100	0
36	20240322	194500	5237481800	177100	177100	177100	177100	0
37	20240322	194400	5237481800	177100	177100	177100	177100	0
38	20240322	194300	5237481800	177100	177100	177100	177100	0
39	20240322	194200	5237481800	177100	177100	177100	177100	0
40	20240322	194100	5237481800	177100	177100	177100	177100	0
41	20240322	194000	5237481800	177100	177100	177100	177100	0
42	20240322	193900	5237481800	177100	177100	177100	177100	0
43	20240322	193800	5237481800	177100	177100	177100	177100	0
44	20240322	193700	5237481800	177100	177100	177100	177100	0
45	20240322	193600	5237481800	177100	177100	177100	177100	0
46	20240322	193500	5237481800	177100	177100	177100	177100	0
47	20240322	193400	5237481800	177100	177100	177100	177100	0
48	20240322	193300	5237481800	177100	177100	177100	177100	0
49	20240322	193200	5237481800	177100	177100	177100	177100	0
50	20240322	193100	5237481800	177100	177100	177100	177100	0
51	20240322	193000	5237481800	177100	177100	177100	177100	0
52	20240322	192900	5237481800	177100	177100	177100	177100	0
53	20240322	192800	5237481800	177100	177100	177100	177100	0
54	20240322	192700	5237481800	177100	177100	177100	177100	0
55	20240322	192600	5237481800	177100	177100	177100	177100	0
56	20240322	192500	5237481800	177100	177100	177100	177100	0
57	20240322	192400	5237481800	177100	177100	177100	177100	0
58	20240322	192300	5237481800	177100	177100	177100	177100	0
59	20240322	192200	5237481800	177100	177100	177100	177100	0
60	20240322	192100	5237481800	177100	177100	177100	177100	0
61	20240322	192000	5237481800	177100	177100	177100	177100	0
62	20240322	191900	5237481800	177100	177100	177100	177100	1883
63	20240322	191800	5237481800	177100	177100	177100	177100	0
64	20240322	191700	5237481800	177100	177100	177100	177100	0
65	20240322	191600	5237481800	177100	177100	177100	177100	0
66	20240322	191500	5237481800	177100	177100	177100	177100	0
67	20240322	191400	5237481800	177100	177100	177100	177100	0
68	20240322	191300	5237481800	177100	177100	177100	177100	0
69	20240322	191200	5237481800	177100	177100	177100	177100	0
70	20240322	191100	5237481800	177100	177100	177100	177100	0
71	20240322	191000	5237481800	177100	177100	177100	177100	0
72	20240322	190900	5237481800	177100	177100	177100	177100	0
73	20240322	190800	5237481800	177100	177100	177100	177100	0
74	20240322	190700	5237481800	177100	177100	177100	177100	0
75	20240322	190600	5237481800	177100	177100	177100	177100	0
76	20240322	190500	5237481800	177100	177100	177100	177100	0
77	20240322	190400	5237481800	177100	177100	177100	177100	0
78	20240322	190300	5237481800	177100	177100	177100	177100	0
79	20240322	190200	5237481800	177100	177100	177100	177100	0
80	20240322	190100	5237481800	177100	177100	177100	177100	0
81	20240322	190000	5237481800	177100	177100	177100	177100	0
82	20240322	185900	5237481800	177100	177100	177100	177100	0
83	20240322	185800	5237481800	177100	177100	177100	177100	0
84	20240322	185700	5237481800	177100	177100	177100	177100	0
85	20240322	185600	5237481800	177100	177100	177100	177100	0
86	20240322	185500	5237481800	177100	177100	177100	177100	0
87	20240322	185400	5237481800	177100	177100	177100	177100	0
88	20240322	185300	5237481800	177100	177100	177100	177100	0
89	20240322	185200	5237481800	177100	177100	177100	177100	0
90	20240322	185100	5237481800	177100	177100	177100	177100	0
91	20240322	185000	5237481800	177100	177100	177100	177100	0
92	20240322	184900	5237481800	177100	177100	177100	177100	1883
93	20240322	184800	5237481800	177100	177100	177100	177100	0
94	20240322	184700	5237481800	177100	177100	177100	177100	0
95	20240322	184600	5237481800	177100	177100	177100	177100	0
96	20240322	184500	5237481800	177100	177100	177100	177100	0
97	20240322	184400	5237481800	177100	177100	177100	177100	0
98	20240322	184300	5237481800	177100	177100	177100	177100	0
99	20240322	184200	5237481800	177100	177100	177100	177100	0
100	20240322	184100	5237481800	177100	177100	177100	177100	0
101	20240322	184000	5237481800	177100	177100	177100	177100	0
102	20240322	183900	5237481800	177100	177100	177100	177100	0
103	20240322	183800	5237481800	177100	177100	177100	177100	0
104	20240322	183700	5237481800	177100	177100	177100	177100	0
105	20240322	183600	5237481800	177100	177100	177100	177100	0
106	20240322	183500	5237481800	177100	177100	177100	177100	0
107	20240322	183400	5237481800	177100	177100	177100	177100	0
108	20240322	183300	5237481800	177100	177100	177100	177100	0
109	20240322	183200	5237481800	177100	177100	177100	177100	0
110	20240322	183100	5237481800	177100	177100	177100	177100	0
111	20240322	183000	5237481800	177100	177100	177100	177100	0
112	20240322	182900	5237481800	177100	177100	177100	177100	0
113	20240322	182800	5237481800	177100	177100	177100	177100	0
114	20240322	182700	5237481800	177100	177100	177100	177100	0
115	20240322	182600	5237481800	177100	177100	177100	177100	0
116	20240322	182500	5237481800	177100	177100	177100	177100	0
117	20240322	182400	5237481800	177100	177100	177100	177100	0
118	20240322	182300	5237481800	177100	177100	177100	177100	0
119	20240322	182200	5237481800	177100	177100	177100	177100	0
120	20240322	182100	5237481800	177100	177100	177100	177100	0
121	20240322	182000	5237481800	177100	177100	177100	177100	0
122	20240322	181900	5237481800	177100	177100	177100	177100	1883
123	20240322	181800	5237481800	177100	177100	177100	177100	0
124	20240322	181700	5237481800	177100	177100	177100	177100	0
125	20240322	181600	5237481800	177100	177100	177100	177100	0
126	20240322	181500	5237481800	177100	177100	177100	177100	0
127	20240322	181400	5237481800	177100	177100	177100	177100	0
128	20240322	181300	5237481800	177100	177100	177100	177100	0
129	20240322	181200	5237481800	177100	177100	177100	177100	0
130	20240322	181100	5237481800	177100	177100	177100	177100	0
131	20240322	181000	5237481800	177100	177100	177100	177100	0
132	20240322	180900	5237481800	177100	177100	177100	177100	0
133	20240322	180800	5237481800	177100	177100	177100	177100	0
134	20240322	180700	5237481800	177100	177100	177100	177100	0
135	20240322	180600	5237481800	177100	177100	177100	177100	0
136	20240322	180500	5237481800	177100	177100	177100	177100	0
137	20240322	180400	5237481800	177100	177100	177100	177100	0
138	20240322	180300	5237481800	177100	177100	177100	177100	0
139	20240322	180200	5237481800	177100	177100	177100	177100	0
140	20240322	180100	5237481800	177100	177100	177100	177100	0
141	20240322	180000	5237481800	177100	177100	177100	177100	0
142	20240322	175900	5237481800	177100	177100	177100	177100	0
143	20240322	175800	5237481800	177100	177100	177100	177100	0
144	20240322	175700	5237481800	177100	177100	177100	177100	0
145	20240322	175600	5237481800	177100	177100	177100	177100	0
146	20240322	175500	5237481800	177100	177100	177100	177100	0
147	20240322	175400	5237481800	177100	177100	177100	177100	0
148	20240322	175300	5237481800	177100	177100	177100	177100	0
149	20240322	175200	5237481800	177100	177100	177100	177100	0
150	20240322	175100	5237481800	177100	177100	177100	177100	0
151	20240322	175000	5237481800	177100	177100	177100	177100	0
152	20240322	174900	5237481800	177100	177100	177100	177100	1883
153	20240322	174800	5237481800	177100	177100	177100	177100	0
154	20240322	174700	5237481800	177100	177100	177100	177100	0
155	20240322	174600	5237481800	177100	177100	177100	177100	0
156	20240322	174500	5237481800	177100	177100	177100	177100	0
157	20240322	174400	5237481800	177100	177100	177100	177100	0
158	20240322	174300	5237481800	177100	177100	177100	177100	0
159	20240322	174200	5237481800	177100	177100	177100	177100	0
160	20240322	174100	5237481800	177100	177100	177100	177100	0
161	20240322	174000	5237481800	177100	177100	177100	177100	0
162	20240322	173900	5237481800	177100	177100	177100	177100	0
163	20240322	173800	5237481800	177100	177100	177100	177100	0
164	20240322	173700	5237481800	177100	177100	177100	177100	0
165	20240322	173600	5237481800	177100	177100	177100	177100	0
166	20240322	173500	5237481800	177100	177100	177100	177100	0
167	20240322	173400	5237481800	177100	177100	177100	177100	0
168	20240322	173300	5237481800	177100	177100	177100	177100	0
169	20240322	173200	5237481800	177100	177100	177100	177100	0
170	20240322	173100	5237481800	177100	177100	177100	177100	0
171	20240322	173000	5237481800	177100	177100	177100	177100	0
172	20240322	172900	5237481800	177100	177100	177100	177100	0
173	20240322	172800	5237481800	177100	177100	177100	177100	0
174	20240322	172700	5237481800	177100	177100	177100	177100	0
175	20240322	172600	5237481800	177100	177100	177100	177100	0
176	20240322	172500	5237481800	177100	177100	177100	177100	0
177	20240322	172400	5237481800	177100	177100	177100	177100	0
178	20240322	172300	5237481800	177100	177100	177100	177100	0
179	20240322	172200	5237481800	177100	177100	177100	177100	0
180	20240322	172100	5237481800	177100	177100	177100	177100	0
181	20240322	172000	5237481800	177100	177100	177100	177100	0
182	20240322	171900	5237481800	177100	177100	177100	177100	1883
183	20240322	171800	5237481800	177100	177100	177100	177100	0
184	20240322	171700	5237481800	177100	177100	177100	177100	0
185	20240322	171600	5237481800	177100	177100	177100	177100	0
186	20240322	171500	5237481800	177100	177100	177100	177100	0
187	20240322	171400	5237481800	177100	177100	177100	177100	0
188	20240322	171300	5237481800	177100	177100	177100	177100	0
189	20240322	171200	5237481800	177100	177100	177100	177100	0
190	20240322	171100	5237481800	177100	177100	177100	177100	0
191	20240322	171000	5237481800	177100	177100	177100	177100	0
192	20240322	170900	5237481800	177100	177100	177100	177100	0
193	20240322	170800	5237481800	177100	177100	177100	177100	0
194	20240322	170700	5237481800	177100	177100	177100	177100	0
195	20240322	170600	5237481800	177100	177100	177100	177100	0
196	20240322	170500	5237481800	177100	177100	177100	177100	0
197	20240322	170400	5237481800	177100	177100	177100	177100	0
198	20240322	170300	5237481800	177100	177100	177100	177100	0
199	20240322	170200	5237481800	177100	177100	177100	177100	0
200	20240322	170100	5237481800	177100	177100	177100	177100	0
201	20240322	170000	5237481800	177100	177100	177100	177100	0
202	20240322	165900	5237481800	177100	177100	177100	177100	0
203	20240322	165800	5237481800	177100	177100	177100	177100	0
204	20240322	165700	5237481800	177100	177100	177100	177100	0
205	20240322	165600	5237481800	177100	177100	177100	177100	0
206	20240322	165500	5237481800	177100	177100	177100	177100	0
207	20240322	165400	5237481800	177100	177100	177100	177100	0
208	20240322	165300	5237481800	177100	177100	177100	177100	0
209	20240322	165200	5237481800	177100	177100	177100	177100	0
210	20240322	165100	5237481800	177100	177100	177100	177100	0
211	20240322	165000	5237481800	177100	177100	177100	177100	0
212	20240322	164900	5237481800	177100	177100	177100	177100	1883
213	20240322	164800	5237481800	177100	177100	177100	177100	0
214	20240322	164700	5237481800	177100	177100	177100	177100	0
215	20240322	164600	5237481800	177100	177100	177100	177100	0
216	20240322	164500	5237481800	177100	177100	177100	177100	0
217	20240322	164400	5237481800	177100	177100	177100	177100	0
218	20240322	164300	5237481800	177100	177100	177100	177100	0
219	20240322	164200	5237481800	177100	177100	177100	177100	0
220	20240322	164100	5237481800	177100	177100	177100	177100	0
221	20240322	164000	5237481800	177100	177100	177100	177100	0
222	20240322	163900	5237481800	177100	177100	177100	177100	0
223	20240322	163800	5237481800	177100	177100	177100	177100	0
224	20240322	163700	5237481800	177100	177100	177100	177100	0
225	20240322	163600	5237481800	177100	177100	177100	177100	0
226	20240322	163500	5237481800	177100	177100	177100	177100	0
227	20240322	163400	5237481800	177100	177100	177100	177100	0
228	20240322	163300	5237481800	177100	177100	177100	177100	0
229	20240322	163200	5237481800	177100	177100	177100	177100	0
230	20240322	163100	5237481800	177100	177100	177100	177100	0
231	20240322	163000	5237481800	177100	177100	177100	177100	0
232	20240322	162900	5237481800	177100	177100	177100	177100	0
233	20240322	162800	5237481800	177100	177100	177100	177100	0
234	20240322	162700	5237481800	177100	177100	177100	177100	0
235	20240322	162600	5237481800	177100	177100	177100	177100	0
236	20240322	162500	5237481800	177100	177100	177100	177100	0
237	20240322	162400	5237481800	177100	177100	177100	177100	0
238	20240322	162300	5237481800	177100	177100	177100	177100	0
239	20240322	162200	5237481800	177100	177100	177100	177100	0
240	20240322	162100	5237481800	177100	177100	177100	177100	0
241	20240322	162000	5237481800	177100	177100	177100	177100	0
242	20240322	161900	5237481800	177100	177100	177100	177100	1883
243	20240322	161800	5237481800	177100	177100	177100	177100	0
244	20240322	161700	5237481800	177100	177100	177100	177100	0
245	20240322	161600	5237481800	177100	177100	177100	177100	0
246	20240322	161500	5237481800	177100	177100	177100	177100	0
247	20240322	161400	5237481800	177100	177100	177100	177100	0
248	20240322	161300	5237481800	177100	177100	177100	177100	0
249	20240322	161200	5237481800	177100	177100	177100	177100	0
250	20240322	161100	5237481800	177100	177100	177100	177100	0
251	20240322	161000	5237481800	177100	177100	177100	177100	0
252	20240322	160900	5237481800	177100	177100	177100	177100	0
253	20240322	160800	5237481800	177100	177100	177100	177100	0
254	20240322	160700	5237481800	177100	177100	177100	177100	0
255	20240322	160600	5237481800	177100	177100	177100	177100	0
256	20240322	160500	5237481800	177100	177100	177100	177100	0
257	20240322	160400	5237481800	177100	177100	177100	177100	0
258	20240322	160300	5237481800	177100	177100	177100	177100	0
259	20240322	160200	5237481800	177100	177100	177100	177100	0
260	20240322	160100	5237481800	177100	177100	177100	177100	0
261	20240322	160000	5237481800	177100	177100	177100	177100	0
262	20240322	155900	5237481800	177100	177100	177100	177100	0
263	20240322	155800	5237481800	177100	177100	177100	177100	0
264	20240322	155700	5237481800	177100	177100	177100	177100	0
265	20240322	155600	5237481800	177100	177100	177100	177100	0
266	20240322	155500	5237481800	177100	177100	177100	177100	0
267	20240322	155400	5237481800	177100	177100	177100	177100	0
268	20240322	155300	5237481800	177100	177100	177100	177100	0
269	20240322	155200	5237481800	177100	177100	177100	177100	0
270	20240322	155100	5237481800	177100	177100	177100	177100	0
271	20240322	155000	5237481800	177100	177100	177100	177100	0
272	20240322	154900	5237481800	177100	177100	177100	177100	1883
273	20240322	154800	5237481800	177100	177100	177100	177100	0
274	20240322	154700	5237481800	177100	177100	177100	177100	0
275	20240322	154600	5237481800	177100	177100	177100	177100	0
276	20240322	154500	5237481800	177100	177100	177100	177100	0
277	20240322	154400	5237481800	177100	177100	177100	177100	0
278	20240322	154300	5237481800	177100	177100	177100	177100	0
279	20240322	154200	5237481800	177100	177100	177100	177100	0
280	20240322	154100	5237481800	177100	177100	177100	177100	0
281	20240322	154000	5237481800	177100	177100	177100	177100	0
282	20240322	153900	5237481800	177100	177100	177100	177100	0
283	20240322	153800	5237481800	177100	177100	177100	177100	0
284	20240322	153700	5237481800	177100	177100	177100	177100	0
285	20240322	153600	5237481800	177100	177100	177100	177100	0
286	20240322	153500	5237481800	177100	177100	177100	177100	0
287	20240322	153400	5237481800	177100	177100	177100	177100	0
288	20240322	153300	5237481800	177100	177100	177100	177100	0
289	20240322	153200	5237481800	177100	177100	177100	177100	0
290	20240322	153100	5237481800	177100	177100	177100	177100	0
291	20240322	153000	5237481800	177100	177100	177100	177100	1883
292	20240322	152900	4904002500	177800	177800	177800	177800	0
293	20240322	152800	4904002500	177800	177800	177800	177800	0
294	20240322	152700	4904002500	177800	177800	177800	177800	0
295	20240322	152600	4904002500	177800	177800	177800	177800	0
296	20240322	152500	4904002500	177800	177800	177800	177800	0
297	20240322	152400	4904002500	177800	177800	177800	177800	0
298	20240322	152300	4904002500	177800	177800	177800	177800	0
299	20240322	152200	4904002500	177800	177800	177800	177800	0
300	20240322	152100	4904002500	177800	177800	177800	177800	0
301	20240322	152000	4904002500	177800	177800	177800	177800	0
302	20240322	151900	4904002500	177800	177800	177800	177600	267
303	20240322	151800	4856555400	177600	177600	177800	177600	97
304	20240322	151700	4839314800	177600	177800	177800	177500	300
305	20240322	151600	4786018100	177800	177700	177800	177600	212
306	20240322	151500	4748330100	177700	177700	177800	177700	10
307	20240322	151400	4746553000	177600	177500	177800	177500	99
308	20240322	151300	4728967300	177500	177600	177600	177500	20
309	20240322	151200	4725416000	177600	177800	177900	177600	228
310	20240322	151100	4684885400	177800	177800	177800	177700	141
311	20240322	151000	4659819800	177800	177400	177800	177200	225
312	20240322	150900	4619881800	177400	177400	177400	177400	1
313	20240322	150800	4619704400	177200	177200	177200	177200	0
314	20240322	150700	4619704400	177200	177300	177300	177200	110
315	20240322	150600	4600206500	177300	177300	177300	177300	144
316	20240322	150500	4574675300	177200	177000	177200	177000	163
317	20240322	150400	4545803400	176900	176900	176900	176900	0
318	20240322	150300	4545803400	176900	177200	177200	176900	84
319	20240322	150200	4530927000	176900	176900	176900	176900	0
320	20240322	150100	4530927000	176900	177400	177400	176900	122
321	20240322	150000	4509295100	177500	177500	177500	177400	3
322	20240322	145900	4508762700	177200	177200	177200	177200	6
323	20240322	145800	4507699500	177200	177200	177500	177200	26
324	20240322	145700	4503090800	177200	177200	177200	177200	2
325	20240322	145600	4502736400	177200	177200	177200	177200	56
326	20240322	145500	4492813200	177200	177100	177200	177100	51
327	20240322	145400	4483776100	177300	177100	177300	177100	53
328	20240322	145300	4474382200	177100	177200	177200	177100	41
329	20240322	145200	4467117400	177200	177200	177200	177200	11
330	20240322	145100	4465168200	177200	177200	177200	177200	0
331	20240322	145000	4465168200	177200	177400	177400	177200	89
332	20240322	144900	4449384600	177500	177500	177500	177500	1
333	20240322	144800	4449207100	177500	177700	177700	177500	46
334	20240322	144700	4441035000	177800	177500	177900	177500	312
335	20240322	144600	4385602600	177500	177500	177500	177500	0
336	20240322	144500	4385602600	177500	177500	177500	177500	6
337	20240322	144400	4384537600	177500	177500	177500	177500	2
338	20240322	144300	4384182600	177500	177500	177500	177500	11
339	20240322	144200	4382230100	177500	177500	177500	177500	0
340	20240322	144100	4382230100	177500	177500	177500	177500	25
341	20240322	144000	4377792600	177500	177500	177500	177500	33
342	20240322	143900	4371935100	177500	177500	177700	177500	43
343	20240322	143800	4364300300	177300	177800	177800	177300	33
344	20240322	143700	4358444400	177300	177300	177300	177300	0
345	20240322	143600	4358444400	177300	177300	177300	177300	0
346	20240322	143500	4358444400	177300	177300	177300	177300	1
347	20240322	143400	4358267100	177300	177300	177300	177300	10
348	20240322	143300	4356494100	177300	177300	177300	177300	89
349	20240322	143200	4340714400	177300	177900	177900	177300	28
350	20240322	143100	4335748800	177900	177900	177900	177900	9
351	20240322	143000	4334147700	177400	177400	177400	177400	1
352	20240322	142900	4333970300	177200	177200	177200	177200	20
353	20240322	142800	4330426300	178000	178000	178000	178000	4
354	20240322	142700	4329714300	178000	178000	178000	178000	4
355	20240322	142600	4329002300	177200	177200	177200	177200	50
356	20240322	142500	4320142300	177200	177200	177200	177200	37
357	20240322	142400	4313585900	177000	177000	177000	177000	0
358	20240322	142300	4313585900	177000	177000	177000	177000	25
359	20240322	142200	4309160900	177100	177100	177100	177100	8
360	20240322	142100	4307744100	177200	177600	177600	177200	67
361	20240322	142000	4295852100	177600	177200	177600	177200	56
362	20240322	141900	4285913300	177200	177400	178400	177100	31
363	20240322	141800	4280406800	177400	177200	177400	176900	90
364	20240322	141700	4264459300	176800	176800	177200	176800	20
365	20240322	141600	4260917700	176800	176800	176800	176800	48
366	20240322	141500	4252431300	176800	176700	176800	176700	21
367	20240322	141400	4248718700	176400	176400	176400	176400	0
368	20240322	141300	4248718700	176400	177300	177300	176400	429
369	20240322	141200	4172879400	177400	177300	177400	177300	38
370	20240322	141100	4166140400	177300	177400	177400	177300	48
371	20240322	141000	4157628900	177400	177500	177500	177400	44
372	20240322	140900	4149820300	177500	177500	177500	177500	48
373	20240322	140800	4141300300	177500	177400	178400	177400	156
374	20240322	140700	4113618700	177400	177300	177400	177300	181
375	20240322	140600	4081510700	177200	177300	177300	177200	130
376	20240322	140500	4058473300	177200	176700	177200	176700	783
377	20240322	140400	3920058000	176600	176800	176800	176600	86
378	20240322	140300	3904859100	177400	176800	177400	176700	44
379	20240322	140200	3897071200	176800	176600	176800	176600	84
380	20240322	140100	3882231500	176500	176400	176600	176400	112
381	20240322	140000	3862467000	176500	176400	176700	176300	341
382	20240322	135900	3802288900	176300	176200	176300	176200	122
383	20240322	135800	3780787900	176300	176400	176400	176200	123
384	20240322	135700	3759106000	176300	176300	176300	176200	165
385	20240322	135600	3730020800	176300	176400	176400	176300	101
386	20240322	135500	3712212600	176400	176500	176500	176400	142
387	20240322	135400	3687157200	176500	176500	176500	176500	163
388	20240322	135300	3658387700	176500	176800	176800	176500	536
389	20240322	135200	3563690000	176800	177000	177000	176800	105
390	20240322	135100	3545112700	177000	177000	177000	177000	93
391	20240322	135000	3528651700	177000	177100	177100	177000	130
392	20240322	134900	3505629900	177000	177100	177100	177000	123
393	20240322	134800	3483854400	177100	177600	177600	177100	269
394	20240322	134700	3436104200	177600	177800	177800	177600	93
395	20240322	134600	3419581100	177900	178000	178000	177900	69
396	20240322	134500	3407304300	178000	177700	178100	177700	143
397	20240322	134400	3381854800	177700	177700	178000	177700	158
398	20240322	134300	3353768100	177800	177900	177900	177800	105
399	20240322	134200	3335099000	177900	178100	178100	177900	167
400	20240322	134100	3305372100	178100	178200	178200	178100	31
401	20240322	134000	3299848500	178200	178200	178200	178200	4
402	20240322	133900	3299135700	178200	178200	178200	178200	9
403	20240322	133800	3297531900	178200	178200	178200	178200	23
404	20240322	133700	3293433300	178200	178300	178300	178200	50
405	20240322	133600	3284521300	178300	178400	178400	178300	30
406	20240322	133500	3279170400	178400	178400	178400	178400	0
407	20240322	133400	3279170400	178400	178400	178400	178400	21
408	20240322	133300	3275424000	178400	178500	178500	178400	20
409	20240322	133200	3271854500	178400	178400	178400	178400	4
410	20240322	133100	3271140900	178300	178300	178300	178300	13
411	20240322	133000	3268823000	178300	178600	178600	178300	73
412	20240322	132900	3255792300	178600	178600	178600	178600	120
413	20240322	132800	3234360300	178500	178500	178500	178500	41
414	20240322	132700	3227041800	178600	178300	178600	178300	209
415	20240322	132600	3189755100	178300	178300	178300	178300	6
416	20240322	132500	3188685300	178300	178300	178300	178300	10
417	20240322	132400	3186902300	178400	178300	178400	178300	50
418	20240322	132300	3177982700	178300	178300	178300	178300	0
419	20240322	132200	3177982700	178300	178100	178300	178100	3
420	20240322	132100	3177448200	178100	178200	178500	178100	62
421	20240322	132000	3166400600	178600	178200	178600	178100	45
422	20240322	131900	3158384400	178400	178800	178900	178400	320
423	20240322	131800	3101190500	178800	178800	178800	178800	18
424	20240322	131700	3097972100	178800	178800	179000	178800	20
425	20240322	131600	3094394200	178800	178800	179000	178800	73
426	20240322	131500	3081340800	179000	178900	179000	178800	208
427	20240322	131400	3044131800	178900	178600	178900	178600	537
428	20240322	131300	2948118500	178500	178500	178500	178500	74
429	20240322	131200	2934909500	178400	178300	178500	178300	92
430	20240322	131100	2918493900	178300	178200	178300	178200	65
431	20240322	131000	2906910200	178200	178200	178200	178200	34
432	20240322	130900	2900851400	178100	178100	178100	178100	13
433	20240322	130800	2898536100	178100	178400	178400	178100	92
434	20240322	130700	2882138900	178400	178200	178400	178200	89
435	20240322	130600	2866271600	178100	178100	178200	178100	30
436	20240322	130500	2860927900	178100	178200	178200	178100	77
437	20240322	130400	2847208900	178100	178100	178100	178100	6
438	20240322	130300	2846140300	178100	178100	178100	178100	77
439	20240322	130200	2832426600	178100	178000	178100	178000	26
440	20240322	130100	2827797000	178000	178000	178000	178000	0
441	20240322	130000	2827797000	178000	178300	178300	178000	28
442	20240322	125900	2822812400	178000	178000	178000	178000	12
443	20240322	125800	2820676400	178000	178000	178000	178000	0
444	20240322	125700	2820676400	178000	178000	178300	178000	36
445	20240322	125600	2814265700	178000	178100	178100	178000	38
446	20240322	125500	2807498700	178000	178000	178100	178000	123
447	20240322	125400	2785601400	178000	177900	178000	177900	8
448	20240322	125300	2784178100	177900	177800	177900	177800	65
449	20240322	125200	2772616000	177800	177800	177800	177800	0
450	20240322	125100	2772616000	177800	177800	177800	177800	2
451	20240322	125000	2772260400	177800	177900	177900	177800	19
452	20240322	124900	2768880700	178000	178100	178100	178000	24
453	20240322	124800	2764606800	178100	177700	178200	177700	66
454	20240322	124700	2752847700	178200	178700	178700	178200	2
455	20240322	124600	2752490800	177700	177700	178000	177700	111
456	20240322	124500	2732757500	177600	177600	177600	177600	26
457	20240322	124400	2728139900	177600	177600	177600	177600	0
458	20240322	124300	2728139900	177600	177600	177600	177600	26
459	20240322	124200	2723522300	177600	177600	177600	177600	3
460	20240322	124100	2722989500	177600	177600	177600	177600	0
461	20240322	124000	2722989500	177600	177700	177700	177600	49
462	20240322	123900	2714284800	177700	177800	177800	177700	2
463	20240322	123800	2713929300	177700	177700	177700	177700	61
464	20240322	123700	2703089600	177700	177700	177700	177700	12
465	20240322	123600	2700957200	177700	177700	177700	177700	3
466	20240322	123500	2700424100	177700	177700	177700	177700	25
467	20240322	123400	2695981600	177700	177700	177700	177700	77
468	20240322	123300	2682298700	177700	177700	177700	177700	1
469	20240322	123200	2682121000	177600	177600	177600	177600	0
470	20240322	123100	2682121000	177600	177600	177600	177600	21
471	20240322	123000	2678391400	177600	177700	177700	177600	160
472	20240322	122900	2649960700	177700	177700	177700	177700	34
473	20240322	122800	2643918900	177700	177700	177700	177700	18
474	20240322	122700	2640720300	177700	177700	177700	177700	14
475	20240322	122600	2638232500	177700	178200	178200	177700	16
476	20240322	122500	2635382300	177700	178100	178100	177700	29
477	20240322	122400	2630227400	178100	178600	178600	178100	128
478	20240322	122300	2607389500	178200	177800	178200	177800	91
479	20240322	122200	2591194300	177700	177700	177700	177700	0
480	20240322	122100	2591194300	177700	177700	177700	177700	15
481	20240322	122000	2588528800	177700	177700	177700	177700	0
482	20240322	121900	2588528800	177700	178200	178200	177700	39
483	20240322	121800	2581583000	177700	177700	177700	177700	12
484	20240322	121700	2579450600	177700	177600	177700	177600	13
485	20240322	121600	2577141500	177500	177500	177500	177500	21
486	20240322	121500	2573414000	177500	177300	177500	177300	58
487	20240322	121400	2563121800	177300	177400	177400	177200	63
488	20240322	121300	2551950400	177400	177300	177600	177200	337
489	20240322	121200	2492172500	177300	177400	177400	177300	39
490	20240322	121100	2485254600	177400	177500	177500	177400	34
491	20240322	121000	2479220300	177500	177500	177500	177500	10
492	20240322	120900	2477445300	177500	177300	177600	177300	186
493	20240322	120800	2444430100	177300	177300	177300	177300	11
494	20240322	120700	2442479800	177300	177300	177300	177300	24
495	20240322	120600	2438224600	177300	177300	177300	177300	2
496	20240322	120500	2437870000	177400	177400	177400	177400	1
497	20240322	120400	2437692600	177400	177400	177400	177400	85
498	20240322	120300	2422613600	177400	177400	177400	177400	2
499	20240322	120200	2422258800	177400	177400	177400	177400	3
500	20240322	120100	2421726600	177400	177400	177400	177400	120
501	20240322	120000	2400438600	177400	177400	177600	177400	13
502	20240322	115900	2398131400	177400	177400	177400	177400	0
503	20240322	115800	2398131400	177400	177400	177400	177400	14
504	20240322	115700	2395647800	177400	177400	177400	177400	22
505	20240322	115600	2391745000	177400	177700	177700	177400	87
506	20240322	115500	2376292300	177700	178000	178000	177700	45
507	20240322	115400	2368288600	178000	178100	178100	178000	58
508	20240322	115300	2357963700	177900	177900	177900	177900	0
509	20240322	115200	2357963700	177900	177900	178800	177900	66
510	20240322	115100	2346191200	177900	177900	177900	177900	6
511	20240322	115000	2345123800	177900	177900	178000	177900	34
512	20240322	114900	2339073700	178000	178000	178000	178000	2
513	20240322	114800	2338717700	178000	178000	178000	178000	5
514	20240322	114700	2337827700	178000	178100	178100	178000	138
515	20240322	114600	2313263600	178100	178200	178200	178100	16
516	20240322	114500	2310412500	178200	177900	178200	177900	142
517	20240322	114400	2285133700	177900	177900	177900	177900	0
518	20240322	114300	2285133700	177900	177800	177900	177800	122
519	20240322	114200	2263436000	177700	177700	177800	177700	23
520	20240322	114100	2259348200	177700	177700	177700	177700	0
521	20240322	114000	2259348200	177700	177700	177700	177700	3
522	20240322	113900	2258815100	177700	177700	177700	177700	13
523	20240322	113800	2256505000	177700	177700	177700	177700	0
524	20240322	113700	2256505000	177700	177700	177700	177700	0
525	20240322	113600	2256505000	177700	177700	177700	177700	31
526	20240322	113500	2250996300	177700	177800	177800	177700	39
527	20240322	113400	2244062800	177900	177900	177900	177900	61
528	20240322	113300	2233210900	177900	177900	177900	177900	12
529	20240322	113200	2231076100	177900	178000	178000	177900	3
530	20240322	113100	2230542200	177900	177900	177900	177900	4
531	20240322	113000	2229830600	177900	177900	177900	177900	15
532	20240322	112900	2227162100	177900	177900	177900	177900	0
533	20240322	112800	2227162100	177900	178100	178100	177900	122
534	20240322	112700	2205441500	178200	178100	178200	178100	14
535	20240322	112600	2202947300	178200	178200	178200	178200	10
536	20240322	112500	2201165300	178200	178200	178200	178200	0
537	20240322	112400	2201165300	178200	178100	178200	178100	6
538	20240322	112300	2200096600	178100	178200	178200	178100	67
539	20240322	112200	2188159700	178200	178200	178200	178200	1
540	20240322	112100	2187981500	178100	178100	178100	178100	1
541	20240322	112000	2187803400	178100	178100	178200	178100	45
542	20240322	111900	2179788400	178100	178100	178100	178100	17
543	20240322	111800	2176760700	178100	178400	178400	178100	180
544	20240322	111700	2144659600	178400	178500	178500	178400	12
545	20240322	111600	2142517900	178400	178400	178400	178400	34
546	20240322	111500	2136452300	178300	178300	178300	178300	0
547	20240322	111400	2136452300	178300	178300	178300	178300	17
548	20240322	111300	2133421200	178300	178200	178300	178100	84
549	20240322	111200	2118452500	178200	178200	178200	178200	30
550	20240322	111100	2113106500	178200	178500	178500	178100	73
551	20240322	111000	2100080100	178600	178800	178800	178600	179
552	20240322	110900	2068085500	178800	177900	178800	177900	780
553	20240322	110800	1928867300	177900	177900	177900	177900	0
554	20240322	110700	1928867300	177900	177900	178200	177900	127
555	20240322	110600	1906263500	177800	177200	177800	177200	22
556	20240322	110500	1902359700	177200	177300	177300	177200	119
557	20240322	110400	1881264700	177300	177300	177300	177300	116
558	20240322	110300	1860697900	177300	177200	177700	177200	198
559	20240322	110200	1825583700	177100	177100	177100	177100	0
560	20240322	110100	1825583700	177100	177100	177100	177100	58
561	20240322	110000	1815311900	177100	177200	177300	177100	27
562	20240322	105900	1810527800	177200	177200	177300	177200	137
563	20240322	105800	1786251300	177100	177100	177200	177100	170
564	20240322	105700	1756128400	177100	177100	177200	177100	74
565	20240322	105600	1743021700	177100	177100	177100	177100	85
566	20240322	105500	1727968200	177100	177100	177100	177100	23
567	20240322	105400	1723894900	177100	177100	177200	177100	21
568	20240322	105300	1720175600	177100	177100	177100	177100	28
569	20240322	105200	1715216800	177100	177400	177400	177100	73
570	20240322	105100	1702270600	177400	177100	177400	177100	247
571	20240322	105000	1658482100	177000	177000	177100	177000	63
572	20240322	104900	1647330900	177100	176800	177100	176800	130
573	20240322	104800	1624328500	176900	176900	176900	176800	64
574	20240322	104700	1613009400	176900	176900	176900	176900	20
575	20240322	104600	1609471400	176900	176900	176900	176900	23
576	20240322	104500	1605402700	177000	177000	177000	177000	48
577	20240322	104400	1596906700	177000	177000	177000	177000	20
578	20240322	104300	1593366700	177000	177000	177000	177000	14
579	20240322	104200	1590888700	177100	177100	177100	177100	55
580	20240322	104100	1581148200	177100	177000	177200	177000	84
581	20240322	104000	1566271600	177000	176900	177100	176800	169
582	20240322	103900	1536366600	176900	176900	176900	176900	27
583	20240322	103800	1531590300	176900	177000	177000	176900	82
584	20240322	103700	1517077600	177000	177000	177000	177000	41
585	20240322	103600	1509820600	177000	177100	177100	177000	43
586	20240322	103500	1502207900	177100	177100	177200	177100	37
587	20240322	103400	1495655000	177100	177200	177300	177100	6
588	20240322	103300	1494591800	177200	177200	177200	177200	27
589	20240322	103200	1489807400	177200	177300	177300	177200	32
590	20240322	103100	1484136000	177200	177200	177300	177200	109
591	20240322	103000	1464816900	177100	177100	177100	177100	39
592	20240322	102900	1457910000	177100	177200	177200	177100	31
593	20240322	102800	1452419600	177200	177200	177200	177200	11
594	20240322	102700	1450470400	177300	177200	177300	177200	37
595	20240322	102600	1443913900	177200	177500	177500	177200	38
596	20240322	102500	1437175600	177600	176900	177600	176900	94
597	20240322	102400	1420522400	176900	176900	176900	176900	17
598	20240322	102300	1417515100	176900	176900	176900	176900	21
599	20240322	102200	1413800200	176900	177000	177000	176900	27
600	20240322	102100	1409021900	177000	177000	177000	177000	5
601	20240322	102000	1408136900	177000	177100	177100	177000	15
602	20240322	101900	1405480600	177100	177100	177100	177000	69
603	20240322	101800	1393264500	177100	177100	177100	177100	5
604	20240322	101700	1392379000	177200	177200	177200	177200	4
605	20240322	101600	1391670200	177100	177200	177200	177100	44
606	20240322	101500	1383875100	177200	177200	177200	177200	1
607	20240322	101400	1383697900	177100	177100	177100	177100	72
608	20240322	101300	1370946700	177100	177000	177100	177000	12
609	20240322	101200	1368822500	177000	177000	177000	177000	4
610	20240322	101100	1368114500	177300	177400	177400	177300	31
611	20240322	101000	1362616900	177300	177100	177300	177000	136
612	20240322	100900	1338518400	177200	177100	177200	177100	32
613	20240322	100800	1332850700	177100	177100	177100	177100	28
614	20240322	100700	1327891900	177300	177300	177300	177300	1
615	20240322	100600	1327714600	177200	177200	177200	177200	4
616	20240322	100500	1327005800	177200	177200	177200	177200	13
617	20240322	100400	1324702200	177200	177200	177200	177200	5
618	20240322	100300	1323816200	177200	177000	177200	177000	13
619	20240322	100200	1321513000	177300	177300	177300	177300	14
620	20240322	100100	1319030800	177200	177200	177200	177200	9
621	20240322	100000	1317436000	177200	176800	177200	176700	390
622	20240322	095900	1248347500	176900	177000	177000	176900	39
623	20240322	095800	1241445500	177100	177100	177100	177100	0
624	20240322	095700	1241445500	177100	177100	177100	177100	26
625	20240322	095600	1236840900	177100	177100	177200	177100	42
626	20240322	095500	1229402600	177100	177100	177100	177100	1
627	20240322	095400	1229225500	177100	177200	177200	177100	42
628	20240322	095300	1221786800	177500	177300	177500	177200	48
629	20240322	095200	1213278200	177300	177400	177600	177300	151
630	20240322	095100	1186493600	177400	177400	177400	177400	88
631	20240322	095000	1170882400	177400	177400	177800	177400	287
632	20240322	094900	1119883700	177400	177900	178100	177400	364
633	20240322	094800	1055102700	177200	176600	177200	176600	145
634	20240322	094700	1029430500	177000	177000	177000	177000	3
635	20240322	094600	1028899500	176900	176900	176900	176600	152
636	20240322	094500	1002020300	176900	176600	176900	176600	99
637	20240322	094400	984518600	176700	176600	176700	176600	12
638	20240322	094300	982398600	176500	176500	176700	176400	129
639	20240322	094200	959611000	176500	176600	176700	176500	74
640	20240322	094100	946549200	176600	177000	177000	176600	121
641	20240322	094000	925145900	177000	177100	177200	177000	133
642	20240322	093900	901604500	177100	177100	177200	177000	53
643	20240322	093800	892222400	177100	177200	177200	177100	44
644	20240322	093700	884429400	177100	177100	177100	177100	34
645	20240322	093600	878408000	177100	177600	177600	177100	177
646	20240322	093500	847024700	177600	177600	177600	177600	24
647	20240322	093400	842762300	177600	178000	178000	177600	72
648	20240322	093300	829954000	178000	178200	178200	178000	100
649	20240322	093200	812139900	178100	178500	178500	178100	153
650	20240322	093100	784855300	178400	178400	178600	178400	61
651	20240322	093000	773966900	178200	178400	178600	178200	128
652	20240322	092900	751128800	178200	178100	178200	178100	134
653	20240322	092800	727251000	178100	177800	178100	177400	297
654	20240322	092700	674419700	177300	177300	177300	177300	2
655	20240322	092600	674065100	177200	177200	177800	177200	14
656	20240322	092500	671578900	177200	177100	177200	177100	12
657	20240322	092400	669452700	177000	177600	177800	177000	54
658	20240322	092300	659867100	177700	176900	177700	176700	76
659	20240322	092200	646381500	177700	177700	177700	176700	132
660	20240322	092100	622978200	177700	177700	177700	176600	36
661	20240322	092000	616593100	176600	176400	177800	176400	200
662	20240322	091900	581257700	176400	176200	176400	176200	86
663	20240322	091800	566103500	176200	176200	176200	176100	13
664	20240322	091700	563813200	176200	176100	176200	176100	29
665	20240322	091600	558703600	176400	176400	176400	176400	23
666	20240322	091500	554646400	176500	176500	176900	176500	30
667	20240322	091400	549349800	176500	176500	176900	176500	19
668	20240322	091300	545992300	176500	176000	176900	176000	84
669	20240322	091200	531191700	175900	176000	176400	175900	398
670	20240322	091100	461133500	176000	176000	176000	176000	161
671	20240322	091000	432797500	176000	176200	176400	176000	380
672	20240322	090900	365869900	176200	176200	176300	176200	41
673	20240322	090800	358645100	176100	176300	176300	176100	216
674	20240322	090700	320577900	176300	176400	176500	176300	254
675	20240322	090600	275784900	176400	176700	176700	176400	117
676	20240322	090500	255127000	176700	177000	177000	176700	159
677	20240322	090400	227000500	176900	177000	177800	176900	127
678	20240322	090300	204523600	176900	176800	177000	176600	151
679	20240322	090200	177801600	176400	176700	176700	176400	12
680	20240322	090100	175683900	176300	176200	176600	176200	117
681	20240322	090000	155057400	176200	176200	176300	176200	880